{"code":"200","msg":"Success","data":[{"tradeDate":"20040102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":997.0,"high":1021.57,"low":993.89,"close":1011.35,"change":11.35,"changePct":1.13,"tradingVol":8.064652E8,"tradingValue":57.43,"consNumber":null,"peg":null},{"tradeDate":"20040105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1008.28,"high":1060.9,"low":1008.28,"close":1060.8,"change":49.45,"changePct":4.89,"tradingVol":1.446818E9,"tradingValue":107.06,"consNumber":null,"peg":null},{"tradeDate":"20040106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1059.14,"high":1086.69,"low":1059.1,"close":1075.66,"change":14.86,"changePct":1.4,"tradingVol":1.6991334E9,"tradingValue":124.17,"consNumber":null,"peg":null},{"tradeDate":"20040107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1075.56,"high":1095.84,"low":1070.98,"close":1086.3,"change":10.65,"changePct":0.99,"tradingVol":1.3729419E9,"tradingValue":103.53,"consNumber":null,"peg":null},{"tradeDate":"20040108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1087.68,"high":1108.29,"low":1082.51,"close":1102.66,"change":16.36,"changePct":1.51,"tradingVol":1.0780427E9,"tradingValue":81.89,"consNumber":null,"peg":null},{"tradeDate":"20040109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1105.77,"high":1115.46,"low":1079.07,"close":1081.79,"change":-20.88,"changePct":-1.89,"tradingVol":1.3467442E9,"tradingValue":105.48,"consNumber":null,"peg":null},{"tradeDate":"20040112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1081.81,"high":1117.51,"low":1079.77,"close":1116.8,"change":35.01,"changePct":3.24,"tradingVol":1.0233943E9,"tradingValue":83.77,"consNumber":null,"peg":null},{"tradeDate":"20040113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1120.15,"high":1123.66,"low":1089.63,"close":1102.34,"change":-14.46,"changePct":-1.29,"tradingVol":9.837189E8,"tradingValue":79.89,"consNumber":null,"peg":null},{"tradeDate":"20040114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1101.45,"high":1101.67,"low":1076.87,"close":1079.72,"change":-22.62,"changePct":-2.05,"tradingVol":7.120499E8,"tradingValue":53.44,"consNumber":null,"peg":null},{"tradeDate":"20040115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1078.53,"high":1088.67,"low":1070.73,"close":1073.98,"change":-5.74,"changePct":-0.53,"tradingVol":6.179207E8,"tradingValue":47.56,"consNumber":null,"peg":null},{"tradeDate":"20040116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1076.64,"high":1087.82,"low":1067.85,"close":1083.65,"change":9.68,"changePct":0.9,"tradingVol":7.174167E8,"tradingValue":55.2,"consNumber":null,"peg":null},{"tradeDate":"20040129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1086.66,"high":1101.03,"low":1084.46,"close":1100.6,"change":16.95,"changePct":1.56,"tradingVol":5.79123E8,"tradingValue":45.3,"consNumber":null,"peg":null},{"tradeDate":"20040130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1102.17,"high":1103.7,"low":1066.45,"close":1067.55,"change":-33.05,"changePct":-3.0,"tradingVol":7.761118E8,"tradingValue":59.44,"consNumber":null,"peg":null},{"tradeDate":"20040202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1107.49,"high":1116.31,"low":1069.97,"close":1091.73,"change":24.18,"changePct":2.26,"tradingVol":1.5432922E9,"tradingValue":116.68,"consNumber":null,"peg":null},{"tradeDate":"20040203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1091.87,"high":1103.24,"low":1084.39,"close":1102.95,"change":11.23,"changePct":1.03,"tradingVol":8.411107E8,"tradingValue":68.28,"consNumber":null,"peg":null},{"tradeDate":"20040204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1104.74,"high":1130.14,"low":1104.74,"close":1128.44,"change":25.49,"changePct":2.31,"tradingVol":1.053499E9,"tradingValue":89.15,"consNumber":null,"peg":null},{"tradeDate":"20040205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1135.62,"high":1136.42,"low":1118.17,"close":1127.9,"change":-0.55,"changePct":-0.05,"tradingVol":9.774314E8,"tradingValue":85.22,"consNumber":null,"peg":null},{"tradeDate":"20040206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1125.49,"high":1139.09,"low":1108.91,"close":1122.08,"change":-5.81,"changePct":-0.52,"tradingVol":1.1140337E9,"tradingValue":90.87,"consNumber":null,"peg":null},{"tradeDate":"20040209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1122.29,"high":1134.91,"low":1122.28,"close":1134.61,"change":12.53,"changePct":1.12,"tradingVol":8.598305E8,"tradingValue":70.39,"consNumber":null,"peg":null},{"tradeDate":"20040210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1137.72,"high":1141.99,"low":1116.93,"close":1120.96,"change":-13.65,"changePct":-1.2,"tradingVol":8.66278E8,"tradingValue":70.84,"consNumber":null,"peg":null},{"tradeDate":"20040211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1121.81,"high":1123.77,"low":1100.24,"close":1110.06,"change":-10.9,"changePct":-0.97,"tradingVol":9.24632E8,"tradingValue":71.61,"consNumber":null,"peg":null},{"tradeDate":"20040212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1110.84,"high":1122.48,"low":1092.29,"close":1094.11,"change":-15.95,"changePct":-1.44,"tradingVol":9.581597E8,"tradingValue":77.36,"consNumber":null,"peg":null},{"tradeDate":"20040213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1094.0,"high":1105.82,"low":1088.86,"close":1096.36,"change":2.25,"changePct":0.21,"tradingVol":6.904821E8,"tradingValue":57.58,"consNumber":null,"peg":null},{"tradeDate":"20040216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.86,"high":1124.36,"low":1098.86,"close":1123.75,"change":27.39,"changePct":2.5,"tradingVol":7.62341E8,"tradingValue":61.98,"consNumber":null,"peg":null},{"tradeDate":"20040217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1127.1,"high":1132.71,"low":1121.28,"close":1123.62,"change":-0.13,"changePct":-0.01,"tradingVol":8.815897E8,"tradingValue":78.57,"consNumber":null,"peg":null},{"tradeDate":"20040218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1123.7,"high":1136.53,"low":1119.63,"close":1129.28,"change":5.66,"changePct":0.5,"tradingVol":8.093711E8,"tradingValue":72.09,"consNumber":null,"peg":null},{"tradeDate":"20040219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1130.4,"high":1138.08,"low":1119.67,"close":1122.38,"change":-6.9,"changePct":-0.61,"tradingVol":7.130805E8,"tradingValue":62.17,"consNumber":null,"peg":null},{"tradeDate":"20040220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1122.93,"high":1125.37,"low":1112.94,"close":1124.66,"change":2.28,"changePct":0.2,"tradingVol":5.988759E8,"tradingValue":52.59,"consNumber":null,"peg":null},{"tradeDate":"20040223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1126.23,"high":1129.52,"low":1092.01,"close":1093.14,"change":-31.52,"changePct":-2.8,"tradingVol":8.802509E8,"tradingValue":72.58,"consNumber":null,"peg":null},{"tradeDate":"20040224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1090.25,"high":1095.94,"low":1072.33,"close":1093.1,"change":-0.04,"changePct":0.0,"tradingVol":8.449382E8,"tradingValue":68.81,"consNumber":null,"peg":null},{"tradeDate":"20040225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1094.43,"high":1104.35,"low":1067.13,"close":1070.36,"change":-22.74,"changePct":-2.08,"tradingVol":8.064055E8,"tradingValue":63.73,"consNumber":null,"peg":null},{"tradeDate":"20040226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1068.13,"high":1080.23,"low":1061.2,"close":1079.9,"change":9.54,"changePct":0.89,"tradingVol":8.10089E8,"tradingValue":60.42,"consNumber":null,"peg":null},{"tradeDate":"20040227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1081.72,"high":1090.89,"low":1079.93,"close":1088.73,"change":8.83,"changePct":0.82,"tradingVol":7.293069E8,"tradingValue":56.54,"consNumber":null,"peg":null},{"tradeDate":"20040301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1089.65,"high":1095.23,"low":1076.08,"close":1094.24,"change":5.52,"changePct":0.51,"tradingVol":6.441715E8,"tradingValue":52.98,"consNumber":null,"peg":null},{"tradeDate":"20040302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1096.11,"high":1099.71,"low":1086.72,"close":1093.39,"change":-0.85,"changePct":-0.08,"tradingVol":5.577318E8,"tradingValue":46.08,"consNumber":null,"peg":null},{"tradeDate":"20040303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1093.36,"high":1093.74,"low":1067.94,"close":1072.64,"change":-20.75,"changePct":-1.9,"tradingVol":5.214819E8,"tradingValue":41.77,"consNumber":null,"peg":null},{"tradeDate":"20040304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1070.9,"high":1079.27,"low":1061.89,"close":1078.35,"change":5.71,"changePct":0.53,"tradingVol":4.810433E8,"tradingValue":38.54,"consNumber":null,"peg":null},{"tradeDate":"20040305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1080.34,"high":1083.14,"low":1070.3,"close":1071.58,"change":-6.77,"changePct":-0.63,"tradingVol":3.365027E8,"tradingValue":27.55,"consNumber":null,"peg":null},{"tradeDate":"20040308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1070.11,"high":1075.75,"low":1056.04,"close":1057.1,"change":-14.48,"changePct":-1.35,"tradingVol":4.599849E8,"tradingValue":37.07,"consNumber":null,"peg":null},{"tradeDate":"20040309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1057.36,"high":1075.22,"low":1056.88,"close":1061.16,"change":4.06,"changePct":0.38,"tradingVol":6.918021E8,"tradingValue":48.77,"consNumber":null,"peg":null},{"tradeDate":"20040310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1062.98,"high":1091.35,"low":1062.98,"close":1091.1,"change":29.94,"changePct":2.82,"tradingVol":6.113973E8,"tradingValue":47.68,"consNumber":null,"peg":null},{"tradeDate":"20040311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1092.74,"high":1102.22,"low":1086.55,"close":1095.56,"change":4.47,"changePct":0.41,"tradingVol":5.761791E8,"tradingValue":48.17,"consNumber":null,"peg":null},{"tradeDate":"20040312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1096.35,"high":1102.13,"low":1088.44,"close":1099.08,"change":3.52,"changePct":0.32,"tradingVol":5.236097E8,"tradingValue":41.59,"consNumber":null,"peg":null},{"tradeDate":"20040315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1100.4,"high":1134.28,"low":1100.15,"close":1131.68,"change":32.59,"changePct":2.97,"tradingVol":1.0252069E9,"tradingValue":85.01,"consNumber":null,"peg":null},{"tradeDate":"20040316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1136.27,"high":1139.49,"low":1127.85,"close":1135.57,"change":3.9,"changePct":0.34,"tradingVol":7.329359E8,"tradingValue":62.24,"consNumber":null,"peg":null},{"tradeDate":"20040317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1136.45,"high":1139.28,"low":1124.6,"close":1135.17,"change":-0.4,"changePct":-0.04,"tradingVol":5.489802E8,"tradingValue":48.43,"consNumber":null,"peg":null},{"tradeDate":"20040318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1134.93,"high":1141.81,"low":1110.32,"close":1111.85,"change":-23.32,"changePct":-2.05,"tradingVol":6.869805E8,"tradingValue":57.86,"consNumber":null,"peg":null},{"tradeDate":"20040319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1110.44,"high":1130.26,"low":1107.1,"close":1129.78,"change":17.93,"changePct":1.61,"tradingVol":5.885994E8,"tradingValue":47.83,"consNumber":null,"peg":null},{"tradeDate":"20040322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1130.87,"high":1141.81,"low":1126.19,"close":1134.79,"change":5.01,"changePct":0.44,"tradingVol":5.093686E8,"tradingValue":43.2,"consNumber":null,"peg":null},{"tradeDate":"20040323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1133.99,"high":1134.13,"low":1115.67,"close":1121.33,"change":-13.46,"changePct":-1.19,"tradingVol":5.587535E8,"tradingValue":46.44,"consNumber":null,"peg":null},{"tradeDate":"20040324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1120.21,"high":1125.06,"low":1109.33,"close":1115.51,"change":-5.82,"changePct":-0.52,"tradingVol":4.800139E8,"tradingValue":42.14,"consNumber":null,"peg":null},{"tradeDate":"20040325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1114.75,"high":1126.19,"low":1108.18,"close":1115.24,"change":-0.27,"changePct":-0.02,"tradingVol":4.609216E8,"tradingValue":37.77,"consNumber":null,"peg":null},{"tradeDate":"20040326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1115.49,"high":1118.72,"low":1105.55,"close":1112.78,"change":-2.46,"changePct":-0.22,"tradingVol":5.394547E8,"tradingValue":46.3,"consNumber":null,"peg":null},{"tradeDate":"20040329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1112.28,"high":1115.05,"low":1100.43,"close":1101.66,"change":-11.12,"changePct":-1.0,"tradingVol":5.33627E8,"tradingValue":41.56,"consNumber":null,"peg":null},{"tradeDate":"20040330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1100.8,"high":1106.01,"low":1093.12,"close":1101.27,"change":-0.39,"changePct":-0.04,"tradingVol":4.158677E8,"tradingValue":34.66,"consNumber":null,"peg":null},{"tradeDate":"20040331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1102.29,"high":1113.74,"low":1097.87,"close":1108.54,"change":7.27,"changePct":0.66,"tradingVol":4.24786E8,"tradingValue":34.69,"consNumber":null,"peg":null},{"tradeDate":"20040401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1109.72,"high":1124.25,"low":1108.91,"close":1123.44,"change":14.9,"changePct":1.34,"tradingVol":4.682707E8,"tradingValue":39.76,"consNumber":null,"peg":null},{"tradeDate":"20040402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1125.36,"high":1133.44,"low":1122.64,"close":1127.81,"change":4.37,"changePct":0.39,"tradingVol":5.788954E8,"tradingValue":49.55,"consNumber":null,"peg":null},{"tradeDate":"20040405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1128.51,"high":1129.82,"low":1112.29,"close":1118.27,"change":-9.53,"changePct":-0.85,"tradingVol":6.259749E8,"tradingValue":51.42,"consNumber":null,"peg":null},{"tradeDate":"20040406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1117.89,"high":1124.02,"low":1106.6,"close":1123.86,"change":5.58,"changePct":0.5,"tradingVol":5.54598E8,"tradingValue":45.26,"consNumber":null,"peg":null},{"tradeDate":"20040407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1124.25,"high":1125.63,"low":1116.13,"close":1117.44,"change":-6.42,"changePct":-0.57,"tradingVol":4.674499E8,"tradingValue":41.05,"consNumber":null,"peg":null},{"tradeDate":"20040408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1117.12,"high":1118.48,"low":1109.78,"close":1112.84,"change":-4.6,"changePct":-0.41,"tradingVol":5.758736E8,"tradingValue":49.97,"consNumber":null,"peg":null},{"tradeDate":"20040409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1113.72,"high":1119.15,"low":1083.33,"close":1088.16,"change":-24.68,"changePct":-2.22,"tradingVol":6.921966E8,"tradingValue":55.77,"consNumber":null,"peg":null},{"tradeDate":"20040412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1082.45,"high":1087.48,"low":1071.12,"close":1080.08,"change":-8.08,"changePct":-0.74,"tradingVol":5.021174E8,"tradingValue":39.2,"consNumber":null,"peg":null},{"tradeDate":"20040413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1081.05,"high":1087.32,"low":1070.84,"close":1072.73,"change":-7.35,"changePct":-0.68,"tradingVol":4.958853E8,"tradingValue":37.39,"consNumber":null,"peg":null},{"tradeDate":"20040414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1072.2,"high":1074.63,"low":1052.92,"close":1065.68,"change":-7.04,"changePct":-0.66,"tradingVol":4.838037E8,"tradingValue":38.06,"consNumber":null,"peg":null},{"tradeDate":"20040415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1066.18,"high":1072.24,"low":1053.08,"close":1055.89,"change":-9.79,"changePct":-0.92,"tradingVol":3.601203E8,"tradingValue":27.62,"consNumber":null,"peg":null},{"tradeDate":"20040416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1056.8,"high":1071.55,"low":1049.03,"close":1071.23,"change":15.34,"changePct":1.45,"tradingVol":4.437637E8,"tradingValue":34.09,"consNumber":null,"peg":null},{"tradeDate":"20040419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1072.5,"high":1073.4,"low":1052.5,"close":1054.74,"change":-16.49,"changePct":-1.54,"tradingVol":4.078683E8,"tradingValue":29.65,"consNumber":null,"peg":null},{"tradeDate":"20040420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1053.44,"high":1059.42,"low":1045.21,"close":1052.24,"change":-2.49,"changePct":-0.24,"tradingVol":3.393887E8,"tradingValue":25.6,"consNumber":null,"peg":null},{"tradeDate":"20040421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1053.38,"high":1061.65,"low":1040.37,"close":1043.53,"change":-8.71,"changePct":-0.83,"tradingVol":4.492804E8,"tradingValue":34.06,"consNumber":null,"peg":null},{"tradeDate":"20040422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1042.47,"high":1055.21,"low":1039.35,"close":1050.76,"change":7.22,"changePct":0.69,"tradingVol":4.135646E8,"tradingValue":30.94,"consNumber":null,"peg":null},{"tradeDate":"20040423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1048.23,"high":1048.27,"low":1032.87,"close":1034.41,"change":-16.35,"changePct":-1.56,"tradingVol":3.236349E8,"tradingValue":24.29,"consNumber":null,"peg":null},{"tradeDate":"20040426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1034.04,"high":1041.59,"low":1030.06,"close":1039.0,"change":4.59,"changePct":0.44,"tradingVol":2.507985E8,"tradingValue":18.96,"consNumber":null,"peg":null},{"tradeDate":"20040427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1040.92,"high":1045.25,"low":1027.56,"close":1031.22,"change":-7.78,"changePct":-0.75,"tradingVol":3.599316E8,"tradingValue":27.19,"consNumber":null,"peg":null},{"tradeDate":"20040428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1028.46,"high":1034.91,"low":1015.87,"close":1029.81,"change":-1.41,"changePct":-0.14,"tradingVol":3.733428E8,"tradingValue":29.26,"consNumber":null,"peg":null},{"tradeDate":"20040429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1028.59,"high":1037.75,"low":1015.5,"close":1016.51,"change":-13.29,"changePct":-1.29,"tradingVol":4.811469E8,"tradingValue":38.34,"consNumber":null,"peg":null},{"tradeDate":"20040430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1017.64,"high":1029.62,"low":1011.21,"close":1025.95,"change":9.44,"changePct":0.93,"tradingVol":4.781896E8,"tradingValue":36.31,"consNumber":null,"peg":null},{"tradeDate":"20040510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1028.46,"high":1031.02,"low":993.64,"close":996.16,"change":-29.79,"changePct":-2.9,"tradingVol":2.797285E8,"tradingValue":20.17,"consNumber":null,"peg":null},{"tradeDate":"20040511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":994.06,"high":1006.17,"low":989.31,"close":1003.9,"change":7.73,"changePct":0.78,"tradingVol":2.133185E8,"tradingValue":15.84,"consNumber":null,"peg":null},{"tradeDate":"20040512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1004.8,"high":1025.41,"low":1001.97,"close":1025.02,"change":21.12,"changePct":2.1,"tradingVol":3.201941E8,"tradingValue":22.56,"consNumber":null,"peg":null},{"tradeDate":"20040513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1026.67,"high":1026.82,"low":1016.25,"close":1021.0,"change":-4.02,"changePct":-0.39,"tradingVol":2.105181E8,"tradingValue":16.12,"consNumber":null,"peg":null},{"tradeDate":"20040514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1020.9,"high":1021.31,"low":994.95,"close":997.95,"change":-23.05,"changePct":-2.26,"tradingVol":2.675898E8,"tradingValue":18.59,"consNumber":null,"peg":null},{"tradeDate":"20040517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":993.14,"high":999.45,"low":980.67,"close":981.74,"change":-16.21,"changePct":-1.62,"tradingVol":2.975704E8,"tradingValue":21.13,"consNumber":null,"peg":null},{"tradeDate":"20040518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":978.3,"high":989.5,"low":966.06,"close":989.21,"change":7.47,"changePct":0.76,"tradingVol":5.222881E8,"tradingValue":39.9,"consNumber":null,"peg":null},{"tradeDate":"20040519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":989.87,"high":1001.9,"low":981.12,"close":988.92,"change":-0.29,"changePct":-0.03,"tradingVol":3.852344E8,"tradingValue":27.07,"consNumber":null,"peg":null},{"tradeDate":"20040520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":988.99,"high":1000.27,"low":981.28,"close":985.93,"change":-2.99,"changePct":-0.3,"tradingVol":2.613295E8,"tradingValue":19.17,"consNumber":null,"peg":null},{"tradeDate":"20040521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":985.93,"high":995.18,"low":985.14,"close":994.45,"change":8.52,"changePct":0.86,"tradingVol":2.583702E8,"tradingValue":17.99,"consNumber":null,"peg":null},{"tradeDate":"20040524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":995.08,"high":997.72,"low":989.21,"close":991.85,"change":-2.6,"changePct":-0.26,"tradingVol":2.052457E8,"tradingValue":15.4,"consNumber":null,"peg":null},{"tradeDate":"20040525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":991.77,"high":992.0,"low":977.22,"close":978.6,"change":-13.25,"changePct":-1.34,"tradingVol":2.3118E8,"tradingValue":16.42,"consNumber":null,"peg":null},{"tradeDate":"20040526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":976.52,"high":986.94,"low":972.41,"close":985.0,"change":6.4,"changePct":0.65,"tradingVol":1.774624E8,"tradingValue":12.8,"consNumber":null,"peg":null},{"tradeDate":"20040527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":984.58,"high":1006.69,"low":977.73,"close":1003.29,"change":18.29,"changePct":1.86,"tradingVol":4.014932E8,"tradingValue":27.28,"consNumber":null,"peg":null},{"tradeDate":"20040528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1003.93,"high":1005.88,"low":994.41,"close":995.64,"change":-7.65,"changePct":-0.76,"tradingVol":2.102533E8,"tradingValue":14.85,"consNumber":null,"peg":null},{"tradeDate":"20040531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":995.83,"high":1003.76,"low":994.68,"close":1001.19,"change":5.56,"changePct":0.56,"tradingVol":1.787673E8,"tradingValue":12.43,"consNumber":null,"peg":null},{"tradeDate":"20040601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1000.28,"high":1014.21,"low":999.33,"close":1014.17,"change":12.98,"changePct":1.3,"tradingVol":2.904102E8,"tradingValue":22.69,"consNumber":null,"peg":null},{"tradeDate":"20040602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1014.31,"high":1014.71,"low":999.22,"close":1001.69,"change":-12.49,"changePct":-1.23,"tradingVol":2.656618E8,"tradingValue":19.3,"consNumber":null,"peg":null},{"tradeDate":"20040603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1001.0,"high":1001.14,"low":985.1,"close":986.45,"change":-15.24,"changePct":-1.52,"tradingVol":2.088334E8,"tradingValue":15.42,"consNumber":null,"peg":null},{"tradeDate":"20040604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":985.55,"high":992.03,"low":981.62,"close":986.23,"change":-0.22,"changePct":-0.02,"tradingVol":2.090802E8,"tradingValue":14.9,"consNumber":null,"peg":null},{"tradeDate":"20040607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":984.04,"high":984.08,"low":967.64,"close":973.22,"change":-13.01,"changePct":-1.32,"tradingVol":2.163271E8,"tradingValue":14.56,"consNumber":null,"peg":null},{"tradeDate":"20040608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":971.03,"high":974.65,"low":952.84,"close":954.77,"change":-18.45,"changePct":-1.9,"tradingVol":3.29036E8,"tradingValue":21.92,"consNumber":null,"peg":null},{"tradeDate":"20040609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":952.19,"high":956.68,"low":938.96,"close":941.3,"change":-13.47,"changePct":-1.41,"tradingVol":3.092361E8,"tradingValue":21.83,"consNumber":null,"peg":null},{"tradeDate":"20040610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":939.5,"high":951.35,"low":936.64,"close":944.25,"change":2.95,"changePct":0.31,"tradingVol":2.851585E8,"tradingValue":19.77,"consNumber":null,"peg":null},{"tradeDate":"20040611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":947.5,"high":961.57,"low":941.55,"close":942.86,"change":-1.39,"changePct":-0.15,"tradingVol":2.948907E8,"tradingValue":19.49,"consNumber":null,"peg":null},{"tradeDate":"20040614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":941.04,"high":941.04,"low":919.53,"close":924.59,"change":-18.27,"changePct":-1.94,"tradingVol":2.891E8,"tradingValue":18.71,"consNumber":null,"peg":null},{"tradeDate":"20040615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":922.93,"high":948.28,"low":919.96,"close":942.68,"change":18.09,"changePct":1.96,"tradingVol":3.057255E8,"tradingValue":20.13,"consNumber":null,"peg":null},{"tradeDate":"20040616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":943.36,"high":959.0,"low":933.48,"close":947.16,"change":4.48,"changePct":0.48,"tradingVol":3.362611E8,"tradingValue":21.75,"consNumber":null,"peg":null},{"tradeDate":"20040617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":946.56,"high":948.37,"low":924.79,"close":926.04,"change":-21.13,"changePct":-2.23,"tradingVol":2.590711E8,"tradingValue":17.31,"consNumber":null,"peg":null},{"tradeDate":"20040618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":922.34,"high":922.34,"low":899.27,"close":910.19,"change":-15.85,"changePct":-1.71,"tradingVol":3.572027E8,"tradingValue":24.24,"consNumber":null,"peg":null},{"tradeDate":"20040621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":904.95,"high":913.91,"low":899.22,"close":909.05,"change":-1.14,"changePct":-0.13,"tradingVol":2.1256E8,"tradingValue":13.78,"consNumber":null,"peg":null},{"tradeDate":"20040622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":908.86,"high":924.62,"low":905.94,"close":918.8,"change":9.75,"changePct":1.07,"tradingVol":2.503213E8,"tradingValue":16.2,"consNumber":null,"peg":null},{"tradeDate":"20040623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":918.43,"high":918.43,"low":905.41,"close":912.85,"change":-5.95,"changePct":-0.65,"tradingVol":2.227283E8,"tradingValue":13.91,"consNumber":null,"peg":null},{"tradeDate":"20040624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":911.36,"high":918.32,"low":905.0,"close":906.42,"change":-6.44,"changePct":-0.71,"tradingVol":2.311606E8,"tradingValue":14.52,"consNumber":null,"peg":null},{"tradeDate":"20040625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":904.48,"high":912.88,"low":890.22,"close":891.79,"change":-14.63,"changePct":-1.61,"tradingVol":2.448648E8,"tradingValue":15.3,"consNumber":null,"peg":null},{"tradeDate":"20040628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":887.16,"high":892.58,"low":880.53,"close":883.76,"change":-8.04,"changePct":-0.9,"tradingVol":2.246053E8,"tradingValue":13.45,"consNumber":null,"peg":null},{"tradeDate":"20040629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":885.06,"high":901.39,"low":877.32,"close":901.05,"change":17.29,"changePct":1.96,"tradingVol":3.139659E8,"tradingValue":18.38,"consNumber":null,"peg":null},{"tradeDate":"20040630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":900.34,"high":907.37,"low":894.19,"close":897.71,"change":-3.34,"changePct":-0.37,"tradingVol":2.700638E8,"tradingValue":15.97,"consNumber":null,"peg":null},{"tradeDate":"20040701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":896.38,"high":927.62,"low":896.01,"close":925.0,"change":27.29,"changePct":3.04,"tradingVol":4.460071E8,"tradingValue":28.92,"consNumber":null,"peg":null},{"tradeDate":"20040702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":924.08,"high":931.42,"low":917.04,"close":926.62,"change":1.62,"changePct":0.17,"tradingVol":3.160892E8,"tradingValue":20.32,"consNumber":null,"peg":null},{"tradeDate":"20040705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":925.37,"high":928.75,"low":919.0,"close":928.67,"change":2.05,"changePct":0.22,"tradingVol":3.307349E8,"tradingValue":21.11,"consNumber":null,"peg":null},{"tradeDate":"20040706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":928.76,"high":944.29,"low":928.39,"close":931.88,"change":3.22,"changePct":0.35,"tradingVol":4.226025E8,"tradingValue":26.21,"consNumber":null,"peg":null},{"tradeDate":"20040707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":930.68,"high":930.74,"low":921.24,"close":923.86,"change":-8.02,"changePct":-0.86,"tradingVol":2.119085E8,"tradingValue":13.56,"consNumber":null,"peg":null},{"tradeDate":"20040708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":922.63,"high":927.37,"low":917.47,"close":927.04,"change":3.17,"changePct":0.34,"tradingVol":2.079327E8,"tradingValue":12.24,"consNumber":null,"peg":null},{"tradeDate":"20040709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":927.22,"high":936.92,"low":922.28,"close":923.2,"change":-3.83,"changePct":-0.41,"tradingVol":2.256253E8,"tradingValue":14.65,"consNumber":null,"peg":null},{"tradeDate":"20040712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":919.79,"high":919.79,"low":901.52,"close":904.55,"change":-18.65,"changePct":-2.02,"tradingVol":2.528343E8,"tradingValue":16.12,"consNumber":null,"peg":null},{"tradeDate":"20040713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":902.27,"high":909.93,"low":898.08,"close":906.97,"change":2.41,"changePct":0.27,"tradingVol":2.118867E8,"tradingValue":13.47,"consNumber":null,"peg":null},{"tradeDate":"20040714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":907.52,"high":914.71,"low":897.23,"close":912.19,"change":5.23,"changePct":0.58,"tradingVol":3.05008E8,"tradingValue":18.76,"consNumber":null,"peg":null},{"tradeDate":"20040715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":912.92,"high":926.25,"low":909.65,"close":925.68,"change":13.49,"changePct":1.48,"tradingVol":4.554943E8,"tradingValue":30.66,"consNumber":null,"peg":null},{"tradeDate":"20040716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":927.4,"high":948.85,"low":926.43,"close":946.18,"change":20.5,"changePct":2.21,"tradingVol":8.371489E8,"tradingValue":50.33,"consNumber":null,"peg":null},{"tradeDate":"20040719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":946.34,"high":954.16,"low":938.69,"close":947.42,"change":1.25,"changePct":0.13,"tradingVol":4.251248E8,"tradingValue":26.91,"consNumber":null,"peg":null},{"tradeDate":"20040720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":945.73,"high":946.01,"low":934.73,"close":939.23,"change":-8.2,"changePct":-0.87,"tradingVol":3.715869E8,"tradingValue":24.43,"consNumber":null,"peg":null},{"tradeDate":"20040721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":937.45,"high":943.11,"low":932.28,"close":940.51,"change":1.28,"changePct":0.14,"tradingVol":2.326508E8,"tradingValue":15.64,"consNumber":null,"peg":null},{"tradeDate":"20040722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":940.38,"high":941.76,"low":910.21,"close":913.14,"change":-27.37,"changePct":-2.91,"tradingVol":4.832675E8,"tradingValue":31.75,"consNumber":null,"peg":null},{"tradeDate":"20040723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":910.21,"high":915.99,"low":901.76,"close":915.04,"change":1.91,"changePct":0.21,"tradingVol":4.391591E8,"tradingValue":26.94,"consNumber":null,"peg":null},{"tradeDate":"20040726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":910.31,"high":914.24,"low":899.64,"close":903.75,"change":-11.29,"changePct":-1.23,"tradingVol":2.626175E8,"tradingValue":16.06,"consNumber":null,"peg":null},{"tradeDate":"20040727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":902.9,"high":909.44,"low":896.24,"close":903.32,"change":-0.43,"changePct":-0.05,"tradingVol":2.956938E8,"tradingValue":18.38,"consNumber":null,"peg":null},{"tradeDate":"20040728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":904.29,"high":914.04,"low":891.72,"close":906.05,"change":2.73,"changePct":0.3,"tradingVol":3.524551E8,"tradingValue":20.93,"consNumber":null,"peg":null},{"tradeDate":"20040729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":905.67,"high":918.86,"low":905.54,"close":918.79,"change":12.74,"changePct":1.41,"tradingVol":4.066012E8,"tradingValue":22.57,"consNumber":null,"peg":null},{"tradeDate":"20040730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":919.94,"high":920.52,"low":905.63,"close":906.27,"change":-12.53,"changePct":-1.36,"tradingVol":3.2013E8,"tradingValue":19.06,"consNumber":null,"peg":null},{"tradeDate":"20040802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":901.81,"high":905.9,"low":897.61,"close":900.02,"change":-6.25,"changePct":-0.69,"tradingVol":1.996493E8,"tradingValue":13.68,"consNumber":null,"peg":null},{"tradeDate":"20040803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":898.49,"high":905.3,"low":891.76,"close":893.3,"change":-6.72,"changePct":-0.75,"tradingVol":2.333146E8,"tradingValue":16.36,"consNumber":null,"peg":null},{"tradeDate":"20040804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":893.06,"high":938.24,"low":888.79,"close":923.02,"change":29.72,"changePct":3.33,"tradingVol":7.671835E8,"tradingValue":43.95,"consNumber":null,"peg":null},{"tradeDate":"20040805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":919.84,"high":929.26,"low":907.7,"close":909.08,"change":-13.94,"changePct":-1.51,"tradingVol":4.403874E8,"tradingValue":25.76,"consNumber":null,"peg":null},{"tradeDate":"20040806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":908.33,"high":920.02,"low":904.56,"close":911.56,"change":2.48,"changePct":0.27,"tradingVol":3.389741E8,"tradingValue":21.25,"consNumber":null,"peg":null},{"tradeDate":"20040809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":909.42,"high":922.94,"low":906.66,"close":920.76,"change":9.2,"changePct":1.01,"tradingVol":2.93667E8,"tradingValue":17.62,"consNumber":null,"peg":null},{"tradeDate":"20040810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":921.7,"high":927.93,"low":918.08,"close":926.54,"change":5.78,"changePct":0.63,"tradingVol":2.537302E8,"tradingValue":15.95,"consNumber":null,"peg":null},{"tradeDate":"20040811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":926.48,"high":926.94,"low":911.86,"close":914.61,"change":-11.93,"changePct":-1.29,"tradingVol":2.506016E8,"tradingValue":14.51,"consNumber":null,"peg":null},{"tradeDate":"20040812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":909.68,"high":909.68,"low":899.66,"close":907.83,"change":-6.78,"changePct":-0.74,"tradingVol":2.661774E8,"tradingValue":15.4,"consNumber":null,"peg":null},{"tradeDate":"20040813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":901.26,"high":914.54,"low":898.73,"close":907.0,"change":-0.83,"changePct":-0.09,"tradingVol":3.755422E8,"tradingValue":24.48,"consNumber":null,"peg":null},{"tradeDate":"20040816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":905.52,"high":912.12,"low":901.45,"close":904.01,"change":-2.99,"changePct":-0.33,"tradingVol":2.578844E8,"tradingValue":15.91,"consNumber":null,"peg":null},{"tradeDate":"20040817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":903.78,"high":912.7,"low":898.87,"close":910.86,"change":6.85,"changePct":0.76,"tradingVol":2.079082E8,"tradingValue":13.56,"consNumber":null,"peg":null},{"tradeDate":"20040818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":910.93,"high":922.17,"low":910.41,"close":911.85,"change":0.99,"changePct":0.11,"tradingVol":2.593997E8,"tradingValue":18.28,"consNumber":null,"peg":null},{"tradeDate":"20040819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":911.49,"high":911.49,"low":898.99,"close":903.32,"change":-8.53,"changePct":-0.94,"tradingVol":2.478489E8,"tradingValue":15.88,"consNumber":null,"peg":null},{"tradeDate":"20040820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":900.85,"high":909.52,"low":896.7,"close":904.83,"change":1.51,"changePct":0.17,"tradingVol":2.524753E8,"tradingValue":15.86,"consNumber":null,"peg":null},{"tradeDate":"20040823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":903.19,"high":903.21,"low":889.03,"close":889.66,"change":-15.17,"changePct":-1.68,"tradingVol":2.073584E8,"tradingValue":13.88,"consNumber":null,"peg":null},{"tradeDate":"20040824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":887.91,"high":900.31,"low":883.26,"close":897.77,"change":8.11,"changePct":0.91,"tradingVol":2.423679E8,"tradingValue":14.07,"consNumber":null,"peg":null},{"tradeDate":"20040825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":897.65,"high":899.26,"low":892.14,"close":894.37,"change":-3.4,"changePct":-0.38,"tradingVol":1.545016E8,"tradingValue":9.11,"consNumber":null,"peg":null},{"tradeDate":"20040826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":893.45,"high":895.65,"low":886.43,"close":892.1,"change":-2.27,"changePct":-0.25,"tradingVol":1.53023E8,"tradingValue":9.71,"consNumber":null,"peg":null},{"tradeDate":"20040827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":891.99,"high":894.89,"low":879.67,"close":883.7,"change":-8.39,"changePct":-0.94,"tradingVol":2.079712E8,"tradingValue":12.47,"consNumber":null,"peg":null},{"tradeDate":"20040830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":880.65,"high":884.71,"low":876.55,"close":882.05,"change":-1.66,"changePct":-0.19,"tradingVol":1.639113E8,"tradingValue":8.75,"consNumber":null,"peg":null},{"tradeDate":"20040831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":896.86,"high":908.21,"low":888.37,"close":895.78,"change":13.74,"changePct":1.56,"tradingVol":2.910152E8,"tradingValue":17.58,"consNumber":null,"peg":null},{"tradeDate":"20040901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":894.62,"high":894.62,"low":879.4,"close":880.54,"change":-15.24,"changePct":-1.7,"tradingVol":2.020124E8,"tradingValue":12.1,"consNumber":null,"peg":null},{"tradeDate":"20040902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.63,"high":882.63,"low":867.02,"close":881.57,"change":1.03,"changePct":0.12,"tradingVol":3.159288E8,"tradingValue":17.55,"consNumber":null,"peg":null},{"tradeDate":"20040903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":882.08,"high":884.16,"low":875.38,"close":879.42,"change":-2.15,"changePct":-0.24,"tradingVol":1.597271E8,"tradingValue":8.88,"consNumber":null,"peg":null},{"tradeDate":"20040906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.4,"high":879.27,"low":871.15,"close":874.69,"change":-4.73,"changePct":-0.54,"tradingVol":1.700447E8,"tradingValue":8.91,"consNumber":null,"peg":null},{"tradeDate":"20040907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":874.1,"high":878.86,"low":869.87,"close":877.77,"change":3.08,"changePct":0.35,"tradingVol":1.597379E8,"tradingValue":8.73,"consNumber":null,"peg":null},{"tradeDate":"20040908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":877.14,"high":877.75,"low":858.86,"close":864.59,"change":-13.18,"changePct":-1.5,"tradingVol":3.834097E8,"tradingValue":16.51,"consNumber":null,"peg":null},{"tradeDate":"20040909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":862.36,"high":862.54,"low":847.07,"close":848.46,"change":-16.14,"changePct":-1.87,"tradingVol":2.96052E8,"tradingValue":15.63,"consNumber":null,"peg":null},{"tradeDate":"20040910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":846.38,"high":852.65,"low":839.93,"close":851.97,"change":3.51,"changePct":0.41,"tradingVol":1.800976E8,"tradingValue":9.94,"consNumber":null,"peg":null},{"tradeDate":"20040913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":850.23,"high":850.23,"low":833.09,"close":834.1,"change":-17.87,"changePct":-2.1,"tradingVol":1.863476E8,"tradingValue":10.39,"consNumber":null,"peg":null},{"tradeDate":"20040914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":838.55,"high":864.66,"low":838.55,"close":860.1,"change":25.99,"changePct":3.12,"tradingVol":3.962947E8,"tradingValue":21.49,"consNumber":null,"peg":null},{"tradeDate":"20040915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":862.57,"high":905.63,"low":859.89,"close":892.77,"change":32.67,"changePct":3.8,"tradingVol":8.520692E8,"tradingValue":48.49,"consNumber":null,"peg":null},{"tradeDate":"20040916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":899.9,"high":909.91,"low":893.38,"close":903.4,"change":10.63,"changePct":1.19,"tradingVol":6.511723E8,"tradingValue":36.28,"consNumber":null,"peg":null},{"tradeDate":"20040917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":905.57,"high":932.82,"low":901.65,"close":932.32,"change":28.91,"changePct":3.2,"tradingVol":9.875806E8,"tradingValue":57.56,"consNumber":null,"peg":null},{"tradeDate":"20040920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":939.42,"high":965.29,"low":938.46,"close":965.11,"change":32.79,"changePct":3.52,"tradingVol":1.313429E9,"tradingValue":79.45,"consNumber":null,"peg":null},{"tradeDate":"20040921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":967.56,"high":967.78,"low":947.78,"close":955.0,"change":-10.11,"changePct":-1.05,"tradingVol":9.068592E8,"tradingValue":56.22,"consNumber":null,"peg":null},{"tradeDate":"20040922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":951.84,"high":957.47,"low":929.85,"close":933.1,"change":-21.9,"changePct":-2.29,"tradingVol":9.021499E8,"tradingValue":56.56,"consNumber":null,"peg":null},{"tradeDate":"20040923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":931.67,"high":967.76,"low":926.37,"close":967.32,"change":34.22,"changePct":3.67,"tradingVol":6.19782E8,"tradingValue":40.02,"consNumber":null,"peg":null},{"tradeDate":"20040924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":975.12,"high":991.74,"low":950.34,"close":951.09,"change":-16.23,"changePct":-1.68,"tradingVol":1.3635412E9,"tradingValue":94.52,"consNumber":null,"peg":null},{"tradeDate":"20040927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":964.02,"high":971.35,"low":940.37,"close":946.14,"change":-4.95,"changePct":-0.52,"tradingVol":6.380104E8,"tradingValue":39.68,"consNumber":null,"peg":null},{"tradeDate":"20040928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":948.18,"high":954.1,"low":937.3,"close":947.77,"change":1.64,"changePct":0.17,"tradingVol":4.336172E8,"tradingValue":27.13,"consNumber":null,"peg":null},{"tradeDate":"20040929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":948.51,"high":950.99,"low":934.95,"close":936.46,"change":-11.31,"changePct":-1.19,"tradingVol":3.887717E8,"tradingValue":24.45,"consNumber":null,"peg":null},{"tradeDate":"20040930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":936.38,"high":938.69,"low":920.54,"close":924.36,"change":-12.11,"changePct":-1.29,"tradingVol":4.317368E8,"tradingValue":26.0,"consNumber":null,"peg":null},{"tradeDate":"20041008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":922.8,"high":936.24,"low":904.98,"close":936.01,"change":11.65,"changePct":1.26,"tradingVol":4.731583E8,"tradingValue":30.31,"consNumber":null,"peg":null},{"tradeDate":"20041011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":936.48,"high":938.64,"low":920.6,"close":923.22,"change":-12.79,"changePct":-1.37,"tradingVol":6.302681E8,"tradingValue":42.39,"consNumber":null,"peg":null},{"tradeDate":"20041012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":920.78,"high":921.42,"low":900.19,"close":902.72,"change":-20.5,"changePct":-2.22,"tradingVol":5.108732E8,"tradingValue":33.4,"consNumber":null,"peg":null},{"tradeDate":"20041013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":901.27,"high":909.13,"low":894.67,"close":901.97,"change":-0.75,"changePct":-0.08,"tradingVol":4.251093E8,"tradingValue":30.13,"consNumber":null,"peg":null},{"tradeDate":"20041014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":902.47,"high":903.48,"low":874.7,"close":876.82,"change":-25.15,"changePct":-2.79,"tradingVol":4.972227E8,"tradingValue":34.88,"consNumber":null,"peg":null},{"tradeDate":"20041015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":873.76,"high":884.78,"low":867.3,"close":879.72,"change":2.9,"changePct":0.33,"tradingVol":4.002423E8,"tradingValue":28.82,"consNumber":null,"peg":null},{"tradeDate":"20041018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":880.27,"high":887.64,"low":869.04,"close":882.66,"change":2.95,"changePct":0.33,"tradingVol":2.558552E8,"tradingValue":18.06,"consNumber":null,"peg":null},{"tradeDate":"20041019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":885.38,"high":901.29,"low":882.85,"close":884.93,"change":2.27,"changePct":0.26,"tradingVol":3.456122E8,"tradingValue":22.89,"consNumber":null,"peg":null},{"tradeDate":"20041020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":884.54,"high":884.54,"low":867.6,"close":879.39,"change":-5.54,"changePct":-0.63,"tradingVol":3.347707E8,"tradingValue":22.38,"consNumber":null,"peg":null},{"tradeDate":"20041021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":879.66,"high":885.56,"low":861.61,"close":864.31,"change":-15.08,"changePct":-1.71,"tradingVol":6.055731E8,"tradingValue":40.23,"consNumber":null,"peg":null},{"tradeDate":"20041022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.38,"high":881.19,"low":858.6,"close":878.74,"change":14.43,"changePct":1.67,"tradingVol":5.223963E8,"tradingValue":34.18,"consNumber":null,"peg":null},{"tradeDate":"20041025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":886.05,"high":893.11,"low":864.42,"close":865.65,"change":-13.09,"changePct":-1.49,"tradingVol":5.931402E8,"tradingValue":36.97,"consNumber":null,"peg":null},{"tradeDate":"20041026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.43,"high":875.96,"low":851.45,"close":875.86,"change":10.2,"changePct":1.18,"tradingVol":5.815649E8,"tradingValue":36.87,"consNumber":null,"peg":null},{"tradeDate":"20041027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":876.98,"high":885.11,"low":866.56,"close":884.85,"change":9.0,"changePct":1.03,"tradingVol":7.450793E8,"tradingValue":43.59,"consNumber":null,"peg":null},{"tradeDate":"20041028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":885.41,"high":892.78,"low":879.47,"close":882.91,"change":-1.94,"changePct":-0.22,"tradingVol":5.923453E8,"tradingValue":36.5,"consNumber":null,"peg":null},{"tradeDate":"20041029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":867.57,"high":881.24,"low":860.68,"close":870.79,"change":-12.12,"changePct":-1.37,"tradingVol":6.156771E8,"tradingValue":37.47,"consNumber":null,"peg":null},{"tradeDate":"20041101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":869.17,"high":875.43,"low":862.42,"close":862.83,"change":-7.96,"changePct":-0.91,"tradingVol":3.896209E8,"tradingValue":22.13,"consNumber":null,"peg":null},{"tradeDate":"20041102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":861.96,"high":865.19,"low":853.39,"close":862.25,"change":-0.58,"changePct":-0.07,"tradingVol":3.505454E8,"tradingValue":21.24,"consNumber":null,"peg":null},{"tradeDate":"20041103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.36,"high":879.06,"low":862.05,"close":877.53,"change":15.28,"changePct":1.77,"tradingVol":4.218236E8,"tradingValue":28.59,"consNumber":null,"peg":null},{"tradeDate":"20041104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":877.76,"high":885.61,"low":858.14,"close":860.81,"change":-16.72,"changePct":-1.9,"tradingVol":4.641808E8,"tradingValue":28.8,"consNumber":null,"peg":null},{"tradeDate":"20041105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.71,"high":870.06,"low":857.46,"close":862.26,"change":1.45,"changePct":0.17,"tradingVol":3.029204E8,"tradingValue":18.41,"consNumber":null,"peg":null},{"tradeDate":"20041108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":860.63,"high":866.15,"low":853.31,"close":864.34,"change":2.08,"changePct":0.24,"tradingVol":1.998289E8,"tradingValue":12.3,"consNumber":null,"peg":null},{"tradeDate":"20041109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.89,"high":871.22,"low":860.28,"close":864.57,"change":0.23,"changePct":0.03,"tradingVol":1.788275E8,"tradingValue":10.73,"consNumber":null,"peg":null},{"tradeDate":"20041110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":867.1,"high":904.27,"low":860.96,"close":897.77,"change":33.2,"changePct":3.84,"tradingVol":8.588036E8,"tradingValue":47.34,"consNumber":null,"peg":null},{"tradeDate":"20041111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":900.35,"high":914.36,"low":893.3,"close":894.11,"change":-3.65,"changePct":-0.41,"tradingVol":8.506183E8,"tradingValue":50.31,"consNumber":null,"peg":null},{"tradeDate":"20041112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":893.17,"high":902.98,"low":890.35,"close":898.17,"change":4.05,"changePct":0.45,"tradingVol":4.457515E8,"tradingValue":25.43,"consNumber":null,"peg":null},{"tradeDate":"20041115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":900.66,"high":909.55,"low":899.63,"close":906.99,"change":8.82,"changePct":0.98,"tradingVol":3.977228E8,"tradingValue":24.4,"consNumber":null,"peg":null},{"tradeDate":"20041116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":908.49,"high":911.1,"low":901.11,"close":906.73,"change":-0.25,"changePct":-0.03,"tradingVol":3.617668E8,"tradingValue":21.08,"consNumber":null,"peg":null},{"tradeDate":"20041117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":906.3,"high":906.88,"low":892.93,"close":896.11,"change":-10.63,"changePct":-1.17,"tradingVol":2.814596E8,"tradingValue":16.58,"consNumber":null,"peg":null},{"tradeDate":"20041118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":894.32,"high":901.22,"low":893.48,"close":900.82,"change":4.71,"changePct":0.53,"tradingVol":2.569917E8,"tradingValue":15.7,"consNumber":null,"peg":null},{"tradeDate":"20041119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":902.48,"high":907.57,"low":898.24,"close":906.99,"change":6.18,"changePct":0.69,"tradingVol":3.370416E8,"tradingValue":20.15,"consNumber":null,"peg":null},{"tradeDate":"20041122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":907.05,"high":910.05,"low":901.67,"close":905.84,"change":-1.15,"changePct":-0.13,"tradingVol":3.468375E8,"tradingValue":21.15,"consNumber":null,"peg":null},{"tradeDate":"20041123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":905.79,"high":905.79,"low":892.65,"close":893.29,"change":-12.56,"changePct":-1.39,"tradingVol":3.242435E8,"tradingValue":20.43,"consNumber":null,"peg":null},{"tradeDate":"20041124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":893.39,"high":902.69,"low":888.21,"close":889.12,"change":-4.17,"changePct":-0.47,"tradingVol":3.688191E8,"tradingValue":21.4,"consNumber":null,"peg":null},{"tradeDate":"20041125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":889.43,"high":893.89,"low":883.69,"close":890.78,"change":1.66,"changePct":0.19,"tradingVol":3.499111E8,"tradingValue":18.41,"consNumber":null,"peg":null},{"tradeDate":"20041126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":890.38,"high":893.46,"low":888.21,"close":889.08,"change":-1.69,"changePct":-0.19,"tradingVol":2.130382E8,"tradingValue":11.82,"consNumber":null,"peg":null},{"tradeDate":"20041129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":887.76,"high":889.29,"low":877.98,"close":879.26,"change":-9.83,"changePct":-1.11,"tradingVol":2.315849E8,"tradingValue":12.95,"consNumber":null,"peg":null},{"tradeDate":"20041130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.35,"high":882.5,"low":875.89,"close":879.31,"change":0.05,"changePct":0.01,"tradingVol":2.094155E8,"tradingValue":11.76,"consNumber":null,"peg":null},{"tradeDate":"20041201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":880.07,"high":881.77,"low":874.66,"close":875.4,"change":-3.91,"changePct":-0.44,"tradingVol":1.909957E8,"tradingValue":11.59,"consNumber":null,"peg":null},{"tradeDate":"20041202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":874.88,"high":875.05,"low":865.13,"close":871.13,"change":-4.27,"changePct":-0.49,"tradingVol":3.010871E8,"tradingValue":19.32,"consNumber":null,"peg":null},{"tradeDate":"20041203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":870.57,"high":878.27,"low":869.57,"close":871.56,"change":0.43,"changePct":0.05,"tradingVol":2.335736E8,"tradingValue":14.27,"consNumber":null,"peg":null},{"tradeDate":"20041206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":872.28,"high":877.9,"low":865.96,"close":875.0,"change":3.44,"changePct":0.39,"tradingVol":1.828539E8,"tradingValue":11.24,"consNumber":null,"peg":null},{"tradeDate":"20041207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":875.44,"high":878.19,"low":867.74,"close":868.29,"change":-6.71,"changePct":-0.77,"tradingVol":2.164087E8,"tradingValue":12.99,"consNumber":null,"peg":null},{"tradeDate":"20041208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":874.6,"high":878.49,"low":867.07,"close":868.9,"change":0.61,"changePct":0.07,"tradingVol":2.037744E8,"tradingValue":11.53,"consNumber":null,"peg":null},{"tradeDate":"20041209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":869.01,"high":890.5,"low":861.82,"close":878.72,"change":9.81,"changePct":1.13,"tradingVol":5.684878E8,"tradingValue":29.55,"consNumber":null,"peg":null},{"tradeDate":"20041210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":877.16,"high":881.45,"low":867.74,"close":868.43,"change":-10.29,"changePct":-1.17,"tradingVol":2.988533E8,"tradingValue":16.9,"consNumber":null,"peg":null},{"tradeDate":"20041213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.35,"high":867.74,"low":859.0,"close":865.76,"change":-2.67,"changePct":-0.31,"tradingVol":2.270801E8,"tradingValue":13.24,"consNumber":null,"peg":null},{"tradeDate":"20041214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":865.38,"high":870.08,"low":860.35,"close":862.06,"change":-3.71,"changePct":-0.43,"tradingVol":2.560084E8,"tradingValue":13.86,"consNumber":null,"peg":null},{"tradeDate":"20041215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":862.26,"high":872.12,"low":854.85,"close":867.6,"change":5.55,"changePct":0.64,"tradingVol":3.944491E8,"tradingValue":21.19,"consNumber":null,"peg":null},{"tradeDate":"20041216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":867.38,"high":875.76,"low":861.17,"close":867.0,"change":-0.61,"changePct":-0.07,"tradingVol":3.414475E8,"tradingValue":18.33,"consNumber":null,"peg":null},{"tradeDate":"20041217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":865.52,"high":866.04,"low":855.63,"close":857.25,"change":-9.75,"changePct":-1.12,"tradingVol":2.360692E8,"tradingValue":13.22,"consNumber":null,"peg":null},{"tradeDate":"20041220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":853.0,"high":853.16,"low":842.72,"close":845.68,"change":-11.57,"changePct":-1.35,"tradingVol":2.791119E8,"tradingValue":16.23,"consNumber":null,"peg":null},{"tradeDate":"20041221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":847.35,"high":855.08,"low":842.65,"close":845.38,"change":-0.3,"changePct":-0.04,"tradingVol":2.64431E8,"tradingValue":13.65,"consNumber":null,"peg":null},{"tradeDate":"20041222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":848.17,"high":865.17,"low":842.32,"close":865.08,"change":19.7,"changePct":2.33,"tradingVol":5.298284E8,"tradingValue":27.71,"consNumber":null,"peg":null},{"tradeDate":"20041223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":865.32,"high":865.32,"low":850.03,"close":850.7,"change":-14.38,"changePct":-1.66,"tradingVol":2.359376E8,"tradingValue":14.17,"consNumber":null,"peg":null},{"tradeDate":"20041224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":848.57,"high":856.49,"low":848.08,"close":851.78,"change":1.08,"changePct":0.13,"tradingVol":2.457726E8,"tradingValue":14.81,"consNumber":null,"peg":null},{"tradeDate":"20041227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":851.78,"high":859.09,"low":846.02,"close":848.19,"change":-3.58,"changePct":-0.42,"tradingVol":3.169635E8,"tradingValue":18.09,"consNumber":null,"peg":null},{"tradeDate":"20041228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":849.42,"high":852.66,"low":843.63,"close":848.63,"change":0.44,"changePct":0.05,"tradingVol":2.893512E8,"tradingValue":15.76,"consNumber":null,"peg":null},{"tradeDate":"20041229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":847.88,"high":854.33,"low":842.27,"close":843.78,"change":-4.85,"changePct":-0.57,"tradingVol":3.604329E8,"tradingValue":18.11,"consNumber":null,"peg":null},{"tradeDate":"20041230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":842.36,"high":848.16,"low":837.21,"close":843.53,"change":-0.25,"changePct":-0.03,"tradingVol":3.582315E8,"tradingValue":19.29,"consNumber":null,"peg":null},{"tradeDate":"20041231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":846.12,"high":850.85,"low":841.7,"close":842.73,"change":-0.8,"changePct":-0.09,"tradingVol":2.97872E8,"tradingValue":16.8,"consNumber":null,"peg":null},{"tradeDate":"20050104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":836.99,"high":836.99,"low":824.01,"close":827.07,"change":-15.66,"changePct":-1.86,"tradingVol":4.031697E8,"tradingValue":21.36,"consNumber":null,"peg":null},{"tradeDate":"20050105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":825.71,"high":836.43,"low":822.97,"close":831.43,"change":4.36,"changePct":0.53,"tradingVol":3.020863E8,"tradingValue":17.06,"consNumber":null,"peg":null},{"tradeDate":"20050106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":831.99,"high":833.07,"low":820.34,"close":822.5,"change":-8.93,"changePct":-1.07,"tradingVol":2.753574E8,"tradingValue":15.2,"consNumber":null,"peg":null},{"tradeDate":"20050107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":822.67,"high":832.95,"low":819.44,"close":823.62,"change":1.12,"changePct":0.14,"tradingVol":3.066086E8,"tradingValue":16.41,"consNumber":null,"peg":null},{"tradeDate":"20050110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":823.77,"high":833.65,"low":821.0,"close":832.99,"change":9.37,"changePct":1.14,"tradingVol":2.479411E8,"tradingValue":14.02,"consNumber":null,"peg":null},{"tradeDate":"20050111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":833.21,"high":839.69,"low":831.38,"close":837.86,"change":4.88,"changePct":0.59,"tradingVol":2.450098E8,"tradingValue":13.84,"consNumber":null,"peg":null},{"tradeDate":"20050112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":837.36,"high":837.81,"low":831.18,"close":837.24,"change":-0.62,"changePct":-0.07,"tradingVol":1.632751E8,"tradingValue":9.13,"consNumber":null,"peg":null},{"tradeDate":"20050113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":836.17,"high":838.19,"low":833.1,"close":834.22,"change":-3.02,"changePct":-0.36,"tradingVol":2.096694E8,"tradingValue":10.51,"consNumber":null,"peg":null},{"tradeDate":"20050114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":834.35,"high":845.55,"low":828.05,"close":829.04,"change":-5.18,"changePct":-0.62,"tradingVol":3.627087E8,"tradingValue":16.55,"consNumber":null,"peg":null},{"tradeDate":"20050117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":821.19,"high":825.54,"low":810.0,"close":811.55,"change":-17.49,"changePct":-2.11,"tradingVol":3.252217E8,"tradingValue":16.95,"consNumber":null,"peg":null},{"tradeDate":"20050118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":811.32,"high":817.69,"low":805.37,"close":817.31,"change":5.76,"changePct":0.71,"tradingVol":3.719265E8,"tradingValue":17.57,"consNumber":null,"peg":null},{"tradeDate":"20050119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":816.64,"high":817.17,"low":809.49,"close":810.99,"change":-6.32,"changePct":-0.77,"tradingVol":3.297547E8,"tradingValue":14.65,"consNumber":null,"peg":null},{"tradeDate":"20050120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":807.4,"high":810.87,"low":801.07,"close":805.08,"change":-5.91,"changePct":-0.73,"tradingVol":3.649395E8,"tradingValue":17.94,"consNumber":null,"peg":null},{"tradeDate":"20050121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":803.09,"high":835.24,"low":798.35,"close":831.85,"change":26.77,"changePct":3.32,"tradingVol":7.407806E8,"tradingValue":37.93,"consNumber":null,"peg":null},{"tradeDate":"20050124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":847.07,"high":851.24,"low":831.08,"close":842.41,"change":10.57,"changePct":1.27,"tradingVol":6.486124E8,"tradingValue":34.43,"consNumber":null,"peg":null},{"tradeDate":"20050125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":839.72,"high":842.19,"low":832.09,"close":841.64,"change":-0.77,"changePct":-0.09,"tradingVol":4.119281E8,"tradingValue":22.49,"consNumber":null,"peg":null},{"tradeDate":"20050126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":840.82,"high":844.07,"low":833.64,"close":834.67,"change":-6.97,"changePct":-0.83,"tradingVol":3.018077E8,"tradingValue":16.77,"consNumber":null,"peg":null},{"tradeDate":"20050127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":831.83,"high":833.75,"low":820.93,"close":821.71,"change":-12.96,"changePct":-1.55,"tradingVol":3.02954E8,"tradingValue":15.31,"consNumber":null,"peg":null},{"tradeDate":"20050128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":819.66,"high":822.82,"low":816.54,"close":820.69,"change":-1.02,"changePct":-0.12,"tradingVol":2.339918E8,"tradingValue":11.9,"consNumber":null,"peg":null},{"tradeDate":"20050131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":817.93,"high":819.35,"low":810.72,"close":813.75,"change":-6.94,"changePct":-0.85,"tradingVol":2.588408E8,"tradingValue":13.32,"consNumber":null,"peg":null},{"tradeDate":"20050201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":812.56,"high":824.11,"low":812.15,"close":817.87,"change":4.12,"changePct":0.51,"tradingVol":2.732303E8,"tradingValue":14.65,"consNumber":null,"peg":null},{"tradeDate":"20050202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":819.25,"high":860.88,"low":819.25,"close":860.5,"change":42.63,"changePct":5.21,"tradingVol":7.774033E8,"tradingValue":42.63,"consNumber":null,"peg":null},{"tradeDate":"20050203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":856.77,"high":867.2,"low":846.41,"close":848.49,"change":-12.02,"changePct":-1.4,"tradingVol":7.12029E8,"tradingValue":39.21,"consNumber":null,"peg":null},{"tradeDate":"20050204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":847.62,"high":877.39,"low":845.45,"close":872.88,"change":24.4,"changePct":2.88,"tradingVol":7.331555E8,"tradingValue":41.94,"consNumber":null,"peg":null},{"tradeDate":"20050216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":877.97,"high":884.99,"low":871.38,"close":875.46,"change":2.58,"changePct":0.3,"tradingVol":5.056844E8,"tradingValue":28.27,"consNumber":null,"peg":null},{"tradeDate":"20050217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":876.64,"high":876.64,"low":861.45,"close":870.09,"change":-5.38,"changePct":-0.61,"tradingVol":3.634848E8,"tradingValue":20.83,"consNumber":null,"peg":null},{"tradeDate":"20050218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":869.4,"high":870.53,"low":855.42,"close":856.21,"change":-13.87,"changePct":-1.59,"tradingVol":3.521323E8,"tradingValue":19.19,"consNumber":null,"peg":null},{"tradeDate":"20050221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":856.95,"high":874.1,"low":856.95,"close":874.02,"change":17.81,"changePct":2.08,"tradingVol":4.3291E8,"tradingValue":23.96,"consNumber":null,"peg":null},{"tradeDate":"20050222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":874.95,"high":889.98,"low":870.59,"close":887.07,"change":13.05,"changePct":1.49,"tradingVol":6.67449E8,"tradingValue":37.48,"consNumber":null,"peg":null},{"tradeDate":"20050223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":886.67,"high":886.67,"low":872.56,"close":877.91,"change":-9.16,"changePct":-1.03,"tradingVol":7.459593E8,"tradingValue":41.55,"consNumber":null,"peg":null},{"tradeDate":"20050224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":875.73,"high":878.14,"low":870.04,"close":877.35,"change":-0.57,"changePct":-0.06,"tradingVol":5.475889E8,"tradingValue":31.0,"consNumber":null,"peg":null},{"tradeDate":"20050225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.22,"high":888.79,"low":877.1,"close":878.5,"change":1.16,"changePct":0.13,"tradingVol":6.543358E8,"tradingValue":39.23,"consNumber":null,"peg":null},{"tradeDate":"20050228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.55,"high":878.66,"low":864.65,"close":868.89,"change":-9.62,"changePct":-1.09,"tradingVol":4.847487E8,"tradingValue":28.23,"consNumber":null,"peg":null},{"tradeDate":"20050301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":868.37,"high":871.42,"low":863.49,"close":866.26,"change":-2.63,"changePct":-0.3,"tradingVol":3.179948E8,"tradingValue":18.86,"consNumber":null,"peg":null},{"tradeDate":"20050302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":866.08,"high":875.07,"low":855.28,"close":855.88,"change":-10.38,"changePct":-1.2,"tradingVol":5.951922E8,"tradingValue":35.92,"consNumber":null,"peg":null},{"tradeDate":"20050303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":854.79,"high":863.1,"low":851.43,"close":861.69,"change":5.81,"changePct":0.68,"tradingVol":3.339214E8,"tradingValue":18.23,"consNumber":null,"peg":null},{"tradeDate":"20050304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":862.11,"high":866.58,"low":858.13,"close":859.49,"change":-2.2,"changePct":-0.26,"tradingVol":2.983023E8,"tradingValue":17.88,"consNumber":null,"peg":null},{"tradeDate":"20050307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":859.66,"high":865.53,"low":859.52,"close":863.7,"change":4.22,"changePct":0.49,"tradingVol":2.797013E8,"tradingValue":16.93,"consNumber":null,"peg":null},{"tradeDate":"20050308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":867.83,"high":876.88,"low":863.6,"close":876.34,"change":12.64,"changePct":1.46,"tradingVol":5.257464E8,"tradingValue":31.59,"consNumber":null,"peg":null},{"tradeDate":"20050309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.36,"high":880.49,"low":867.07,"close":869.4,"change":-6.94,"changePct":-0.79,"tradingVol":6.973993E8,"tradingValue":38.73,"consNumber":null,"peg":null},{"tradeDate":"20050310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":869.02,"high":869.1,"low":850.04,"close":851.53,"change":-17.87,"changePct":-2.06,"tradingVol":5.591643E8,"tradingValue":29.48,"consNumber":null,"peg":null},{"tradeDate":"20050311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":850.91,"high":857.27,"low":847.81,"close":853.9,"change":2.37,"changePct":0.28,"tradingVol":4.661695E8,"tradingValue":26.69,"consNumber":null,"peg":null},{"tradeDate":"20050314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":853.36,"high":865.82,"low":844.18,"close":857.61,"change":3.72,"changePct":0.44,"tradingVol":5.537534E8,"tradingValue":35.49,"consNumber":null,"peg":null},{"tradeDate":"20050315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":857.34,"high":857.63,"low":839.45,"close":840.96,"change":-16.66,"changePct":-1.94,"tradingVol":4.667624E8,"tradingValue":27.52,"consNumber":null,"peg":null},{"tradeDate":"20050316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":839.6,"high":840.59,"low":829.4,"close":832.82,"change":-8.13,"changePct":-0.97,"tradingVol":3.904396E8,"tradingValue":23.23,"consNumber":null,"peg":null},{"tradeDate":"20050317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":833.71,"high":835.69,"low":826.16,"close":826.68,"change":-6.14,"changePct":-0.74,"tradingVol":3.483096E8,"tradingValue":20.39,"consNumber":null,"peg":null},{"tradeDate":"20050318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":826.06,"high":830.2,"low":818.8,"close":821.03,"change":-5.66,"changePct":-0.68,"tradingVol":3.402967E8,"tradingValue":19.58,"consNumber":null,"peg":null},{"tradeDate":"20050321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":820.42,"high":825.86,"low":818.27,"close":823.13,"change":2.1,"changePct":0.26,"tradingVol":2.710832E8,"tradingValue":14.52,"consNumber":null,"peg":null},{"tradeDate":"20050322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":822.61,"high":823.23,"low":805.51,"close":808.1,"change":-15.03,"changePct":-1.83,"tradingVol":4.212965E8,"tradingValue":21.82,"consNumber":null,"peg":null},{"tradeDate":"20050323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":806.4,"high":812.28,"low":798.01,"close":801.98,"change":-6.12,"changePct":-0.76,"tradingVol":4.033777E8,"tradingValue":22.84,"consNumber":null,"peg":null},{"tradeDate":"20050324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":800.81,"high":808.87,"low":795.84,"close":808.18,"change":6.2,"changePct":0.77,"tradingVol":3.680114E8,"tradingValue":21.03,"consNumber":null,"peg":null},{"tradeDate":"20050325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":807.65,"high":810.45,"low":802.61,"close":806.43,"change":-1.76,"changePct":-0.22,"tradingVol":2.741211E8,"tradingValue":14.08,"consNumber":null,"peg":null},{"tradeDate":"20050328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":805.41,"high":805.91,"low":795.46,"close":805.56,"change":-0.87,"changePct":-0.11,"tradingVol":2.199636E8,"tradingValue":12.57,"consNumber":null,"peg":null},{"tradeDate":"20050329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":805.48,"high":812.33,"low":802.13,"close":802.74,"change":-2.82,"changePct":-0.35,"tradingVol":2.791488E8,"tradingValue":15.78,"consNumber":null,"peg":null},{"tradeDate":"20050330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":800.96,"high":800.96,"low":790.19,"close":790.58,"change":-12.16,"changePct":-1.51,"tradingVol":3.38953E8,"tradingValue":18.59,"consNumber":null,"peg":null},{"tradeDate":"20050331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":788.01,"high":795.79,"low":783.98,"close":795.67,"change":5.09,"changePct":0.64,"tradingVol":3.299892E8,"tradingValue":17.09,"consNumber":null,"peg":null},{"tradeDate":"20050401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":794.95,"high":834.56,"low":791.1,"close":822.91,"change":27.24,"changePct":3.42,"tradingVol":7.201383E8,"tradingValue":38.47,"consNumber":null,"peg":null},{"tradeDate":"20050404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":814.59,"high":818.8,"low":805.85,"close":808.59,"change":-14.32,"changePct":-1.74,"tradingVol":4.58191E8,"tradingValue":25.66,"consNumber":null,"peg":null},{"tradeDate":"20050405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":806.51,"high":813.88,"low":800.09,"close":801.89,"change":-6.71,"changePct":-0.83,"tradingVol":4.022176E8,"tradingValue":22.8,"consNumber":null,"peg":null},{"tradeDate":"20050406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":800.89,"high":820.86,"low":796.37,"close":816.88,"change":14.99,"changePct":1.87,"tradingVol":5.4176E8,"tradingValue":31.59,"consNumber":null,"peg":null},{"tradeDate":"20050407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":819.03,"high":840.37,"low":815.22,"close":824.61,"change":7.73,"changePct":0.95,"tradingVol":8.194266E8,"tradingValue":48.02,"consNumber":null,"peg":null},{"tradeDate":"20050408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":824.32,"high":838.51,"low":818.9,"close":838.06,"change":13.45,"changePct":1.63,"tradingVol":4.85474E8,"tradingValue":29.01,"consNumber":null,"peg":null},{"tradeDate":"20050411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":838.29,"high":841.64,"low":827.8,"close":830.91,"change":-7.15,"changePct":-0.85,"tradingVol":5.495105E8,"tradingValue":31.85,"consNumber":null,"peg":null},{"tradeDate":"20050412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":828.41,"high":830.28,"low":817.89,"close":818.47,"change":-12.44,"changePct":-1.5,"tradingVol":3.213688E8,"tradingValue":17.8,"consNumber":null,"peg":null},{"tradeDate":"20050413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":826.91,"high":842.48,"low":826.91,"close":835.63,"change":17.16,"changePct":2.1,"tradingVol":5.734974E8,"tradingValue":31.42,"consNumber":null,"peg":null},{"tradeDate":"20050414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":840.24,"high":841.17,"low":825.38,"close":826.01,"change":-9.62,"changePct":-1.15,"tradingVol":4.631111E8,"tradingValue":25.17,"consNumber":null,"peg":null},{"tradeDate":"20050415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":822.13,"high":822.13,"low":814.98,"close":817.09,"change":-8.91,"changePct":-1.08,"tradingVol":3.656982E8,"tradingValue":21.13,"consNumber":null,"peg":null},{"tradeDate":"20050418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":814.55,"high":815.47,"low":803.23,"close":806.39,"change":-10.71,"changePct":-1.31,"tradingVol":3.618395E8,"tradingValue":20.96,"consNumber":null,"peg":null},{"tradeDate":"20050419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":805.52,"high":811.07,"low":802.59,"close":809.36,"change":2.97,"changePct":0.37,"tradingVol":3.609092E8,"tradingValue":21.13,"consNumber":null,"peg":null},{"tradeDate":"20050420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":808.62,"high":808.62,"low":793.9,"close":798.52,"change":-10.84,"changePct":-1.34,"tradingVol":2.911894E8,"tradingValue":15.67,"consNumber":null,"peg":null},{"tradeDate":"20050421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":796.12,"high":803.41,"low":790.1,"close":793.45,"change":-5.07,"changePct":-0.64,"tradingVol":3.720094E8,"tradingValue":20.49,"consNumber":null,"peg":null},{"tradeDate":"20050422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":792.2,"high":800.16,"low":791.64,"close":794.82,"change":1.37,"changePct":0.17,"tradingVol":3.721833E8,"tradingValue":20.99,"consNumber":null,"peg":null},{"tradeDate":"20050425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":792.94,"high":794.46,"low":783.6,"close":790.75,"change":-4.07,"changePct":-0.51,"tradingVol":4.026407E8,"tradingValue":19.75,"consNumber":null,"peg":null},{"tradeDate":"20050426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":789.89,"high":797.7,"low":784.93,"close":792.3,"change":1.55,"changePct":0.2,"tradingVol":3.810025E8,"tradingValue":19.55,"consNumber":null,"peg":null},{"tradeDate":"20050427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":790.47,"high":791.22,"low":781.95,"close":782.43,"change":-9.87,"changePct":-1.25,"tradingVol":4.126604E8,"tradingValue":21.87,"consNumber":null,"peg":null},{"tradeDate":"20050428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":779.7,"high":797.74,"low":773.38,"close":793.88,"change":11.45,"changePct":1.46,"tradingVol":5.350775E8,"tradingValue":28.87,"consNumber":null,"peg":null},{"tradeDate":"20050429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":793.45,"high":798.21,"low":786.39,"close":789.73,"change":-4.15,"changePct":-0.52,"tradingVol":4.109545E8,"tradingValue":22.39,"consNumber":null,"peg":null},{"tradeDate":"20050509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":790.83,"high":795.09,"low":775.32,"close":775.32,"change":-14.41,"changePct":-1.82,"tradingVol":3.03214E8,"tradingValue":15.91,"consNumber":null,"peg":null},{"tradeDate":"20050510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":772.61,"high":780.08,"low":764.85,"close":779.1,"change":3.78,"changePct":0.49,"tradingVol":4.223893E8,"tradingValue":23.93,"consNumber":null,"peg":null},{"tradeDate":"20050511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":778.28,"high":782.21,"low":770.09,"close":771.59,"change":-7.51,"changePct":-0.96,"tradingVol":3.105299E8,"tradingValue":16.91,"consNumber":null,"peg":null},{"tradeDate":"20050512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":770.82,"high":771.57,"low":753.57,"close":753.88,"change":-17.71,"changePct":-2.3,"tradingVol":4.285749E8,"tradingValue":24.82,"consNumber":null,"peg":null},{"tradeDate":"20050513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":752.32,"high":768.4,"low":749.84,"close":757.3,"change":3.43,"changePct":0.45,"tradingVol":4.81831E8,"tradingValue":23.43,"consNumber":null,"peg":null},{"tradeDate":"20050516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":754.78,"high":756.62,"low":742.41,"close":747.87,"change":-9.43,"changePct":-1.25,"tradingVol":3.262005E8,"tradingValue":17.23,"consNumber":null,"peg":null},{"tradeDate":"20050517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":745.85,"high":757.88,"low":741.83,"close":750.71,"change":2.84,"changePct":0.38,"tradingVol":3.157596E8,"tradingValue":15.13,"consNumber":null,"peg":null},{"tradeDate":"20050518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":751.56,"high":760.54,"low":743.9,"close":752.66,"change":1.95,"changePct":0.26,"tradingVol":2.943064E8,"tradingValue":16.52,"consNumber":null,"peg":null},{"tradeDate":"20050519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":752.98,"high":757.74,"low":742.78,"close":754.79,"change":2.12,"changePct":0.28,"tradingVol":3.475075E8,"tradingValue":16.64,"consNumber":null,"peg":null},{"tradeDate":"20050520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":754.17,"high":760.02,"low":749.71,"close":753.07,"change":-1.71,"changePct":-0.23,"tradingVol":2.956331E8,"tradingValue":14.1,"consNumber":null,"peg":null},{"tradeDate":"20050523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":749.83,"high":749.83,"low":736.47,"close":737.74,"change":-15.33,"changePct":-2.04,"tradingVol":2.60215E8,"tradingValue":12.68,"consNumber":null,"peg":null},{"tradeDate":"20050524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":734.53,"high":740.23,"low":726.27,"close":737.35,"change":-0.39,"changePct":-0.05,"tradingVol":3.870226E8,"tradingValue":17.87,"consNumber":null,"peg":null},{"tradeDate":"20050525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":737.12,"high":744.52,"low":731.73,"close":737.54,"change":0.19,"changePct":0.03,"tradingVol":2.507115E8,"tradingValue":12.18,"consNumber":null,"peg":null},{"tradeDate":"20050526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":737.1,"high":741.36,"low":727.24,"close":728.7,"change":-8.84,"changePct":-1.2,"tradingVol":2.354867E8,"tradingValue":11.38,"consNumber":null,"peg":null},{"tradeDate":"20050527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":726.94,"high":736.16,"low":723.32,"close":724.52,"change":-4.18,"changePct":-0.57,"tradingVol":3.337227E8,"tradingValue":16.24,"consNumber":null,"peg":null},{"tradeDate":"20050530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":723.1,"high":731.86,"low":717.82,"close":729.07,"change":4.55,"changePct":0.63,"tradingVol":2.508439E8,"tradingValue":11.83,"consNumber":null,"peg":null},{"tradeDate":"20050531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":729.89,"high":737.94,"low":728.45,"close":731.0,"change":1.93,"changePct":0.26,"tradingVol":2.920559E8,"tradingValue":13.68,"consNumber":null,"peg":null},{"tradeDate":"20050601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":730.12,"high":735.56,"low":717.68,"close":719.03,"change":-11.97,"changePct":-1.64,"tradingVol":2.999512E8,"tradingValue":14.69,"consNumber":null,"peg":null},{"tradeDate":"20050602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":716.8,"high":718.51,"low":697.02,"close":701.37,"change":-17.65,"changePct":-2.45,"tradingVol":4.25631E8,"tradingValue":21.0,"consNumber":null,"peg":null},{"tradeDate":"20050603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":699.42,"high":706.88,"low":693.55,"close":700.43,"change":-0.94,"changePct":-0.13,"tradingVol":3.341607E8,"tradingValue":16.18,"consNumber":null,"peg":null},{"tradeDate":"20050606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":699.27,"high":717.28,"low":693.53,"close":717.21,"change":16.78,"changePct":2.4,"tradingVol":3.560221E8,"tradingValue":16.66,"consNumber":null,"peg":null},{"tradeDate":"20050607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":718.4,"high":731.75,"low":712.14,"close":713.62,"change":-3.59,"changePct":-0.5,"tradingVol":4.671384E8,"tradingValue":22.92,"consNumber":50.0,"peg":null},{"tradeDate":"20050608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":729.81,"high":775.0,"low":720.4,"close":772.13,"change":58.51,"changePct":8.2,"tradingVol":1.4244825E9,"tradingValue":70.39,"consNumber":50.0,"peg":null},{"tradeDate":"20050609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":774.3,"high":790.39,"low":762.37,"close":778.58,"change":6.44,"changePct":0.83,"tradingVol":1.4480813E9,"tradingValue":71.75,"consNumber":50.0,"peg":null},{"tradeDate":"20050610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":777.98,"high":777.98,"low":761.98,"close":766.66,"change":-11.91,"changePct":-1.53,"tradingVol":1.0095507E9,"tradingValue":52.67,"consNumber":50.0,"peg":null},{"tradeDate":"20050613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":762.0,"high":765.6,"low":747.42,"close":759.92,"change":-6.75,"changePct":-0.88,"tradingVol":6.756939E8,"tradingValue":33.05,"consNumber":50.0,"peg":null},{"tradeDate":"20050614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":761.98,"high":772.86,"low":753.85,"close":754.55,"change":-5.37,"changePct":-0.71,"tradingVol":6.257422E8,"tradingValue":32.17,"consNumber":50.0,"peg":null},{"tradeDate":"20050615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":752.3,"high":754.46,"low":743.55,"close":745.22,"change":-9.33,"changePct":-1.24,"tradingVol":4.724394E8,"tradingValue":24.9,"consNumber":50.0,"peg":null},{"tradeDate":"20050616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":745.2,"high":757.87,"low":742.96,"close":757.39,"change":12.18,"changePct":1.63,"tradingVol":5.083836E8,"tradingValue":27.96,"consNumber":50.0,"peg":null},{"tradeDate":"20050617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":761.09,"high":765.33,"low":756.19,"close":762.18,"change":4.79,"changePct":0.63,"tradingVol":6.396261E8,"tradingValue":33.99,"consNumber":50.0,"peg":null},{"tradeDate":"20050620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":764.1,"high":781.81,"low":759.34,"close":780.29,"change":18.11,"changePct":2.38,"tradingVol":8.045943E8,"tradingValue":35.93,"consNumber":50.0,"peg":null},{"tradeDate":"20050621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":779.89,"high":779.89,"low":769.31,"close":770.3,"change":-10.0,"changePct":-1.28,"tradingVol":4.617271E8,"tradingValue":20.68,"consNumber":50.0,"peg":null},{"tradeDate":"20050622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":768.02,"high":774.53,"low":766.03,"close":774.15,"change":3.86,"changePct":0.5,"tradingVol":4.022904E8,"tradingValue":18.85,"consNumber":50.0,"peg":null},{"tradeDate":"20050623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":773.58,"high":776.21,"low":767.75,"close":768.33,"change":-5.82,"changePct":-0.75,"tradingVol":3.173398E8,"tradingValue":15.25,"consNumber":50.0,"peg":null},{"tradeDate":"20050624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":766.6,"high":772.7,"low":764.42,"close":772.32,"change":3.99,"changePct":0.52,"tradingVol":3.81535E8,"tradingValue":17.01,"consNumber":50.0,"peg":null},{"tradeDate":"20050627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":776.6,"high":786.48,"low":776.6,"close":782.38,"change":10.06,"changePct":1.3,"tradingVol":6.072547E8,"tradingValue":28.55,"consNumber":50.0,"peg":null},{"tradeDate":"20050628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":779.69,"high":779.69,"low":773.38,"close":775.63,"change":-6.75,"changePct":-0.86,"tradingVol":3.60953E8,"tradingValue":15.73,"consNumber":50.0,"peg":null},{"tradeDate":"20050629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":782.57,"high":782.88,"low":771.42,"close":772.02,"change":-3.61,"changePct":-0.47,"tradingVol":5.25068E8,"tradingValue":25.08,"consNumber":50.0,"peg":null},{"tradeDate":"20050630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":770.96,"high":770.96,"low":755.89,"close":758.72,"change":-13.3,"changePct":-1.72,"tradingVol":4.295351E8,"tradingValue":18.94,"consNumber":50.0,"peg":null},{"tradeDate":"20050701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":756.24,"high":756.24,"low":746.74,"close":748.05,"change":-10.67,"changePct":-1.41,"tradingVol":3.281977E8,"tradingValue":16.53,"consNumber":50.0,"peg":null},{"tradeDate":"20050704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":744.29,"high":747.67,"low":738.32,"close":747.09,"change":-0.96,"changePct":-0.13,"tradingVol":2.952028E8,"tradingValue":12.92,"consNumber":50.0,"peg":null},{"tradeDate":"20050705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":743.72,"high":745.98,"low":736.24,"close":741.21,"change":-5.88,"changePct":-0.79,"tradingVol":3.806804E8,"tradingValue":23.19,"consNumber":50.0,"peg":null},{"tradeDate":"20050706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":742.14,"high":744.08,"low":732.47,"close":734.77,"change":-6.44,"changePct":-0.87,"tradingVol":2.857625E8,"tradingValue":15.31,"consNumber":50.0,"peg":null},{"tradeDate":"20050707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":733.87,"high":739.21,"low":731.65,"close":735.55,"change":0.79,"changePct":0.11,"tradingVol":2.444907E8,"tradingValue":11.23,"consNumber":50.0,"peg":null},{"tradeDate":"20050708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":733.93,"high":733.93,"low":725.37,"close":727.56,"change":-8.0,"changePct":-1.09,"tradingVol":2.627786E8,"tradingValue":12.84,"consNumber":50.0,"peg":null},{"tradeDate":"20050711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":734.72,"high":744.93,"low":725.58,"close":726.91,"change":-0.65,"changePct":-0.09,"tradingVol":3.297888E8,"tradingValue":15.67,"consNumber":50.0,"peg":null},{"tradeDate":"20050712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":724.16,"high":756.25,"low":721.85,"close":753.06,"change":26.16,"changePct":3.6,"tradingVol":7.26452E8,"tradingValue":36.61,"consNumber":50.0,"peg":null},{"tradeDate":"20050713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":751.89,"high":754.1,"low":745.84,"close":748.55,"change":-4.51,"changePct":-0.6,"tradingVol":3.964952E8,"tradingValue":19.98,"consNumber":50.0,"peg":null},{"tradeDate":"20050714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":746.67,"high":759.27,"low":745.07,"close":753.64,"change":5.09,"changePct":0.68,"tradingVol":4.195496E8,"tradingValue":21.39,"consNumber":50.0,"peg":null},{"tradeDate":"20050715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":752.87,"high":757.79,"low":744.93,"close":748.52,"change":-5.12,"changePct":-0.68,"tradingVol":3.338828E8,"tradingValue":16.18,"consNumber":50.0,"peg":null},{"tradeDate":"20050718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":746.77,"high":750.76,"low":743.13,"close":746.92,"change":-1.6,"changePct":-0.21,"tradingVol":2.937647E8,"tradingValue":13.62,"consNumber":50.0,"peg":null},{"tradeDate":"20050719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":745.29,"high":752.14,"low":743.54,"close":747.49,"change":0.56,"changePct":0.08,"tradingVol":3.156551E8,"tradingValue":15.08,"consNumber":50.0,"peg":null},{"tradeDate":"20050720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":747.59,"high":755.66,"low":744.99,"close":753.55,"change":6.06,"changePct":0.81,"tradingVol":3.900027E8,"tradingValue":18.21,"consNumber":50.0,"peg":null},{"tradeDate":"20050721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":753.45,"high":757.38,"low":750.74,"close":756.98,"change":3.44,"changePct":0.46,"tradingVol":3.57412E8,"tradingValue":18.54,"consNumber":50.0,"peg":null},{"tradeDate":"20050722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":761.12,"high":774.81,"low":756.33,"close":768.72,"change":11.74,"changePct":1.55,"tradingVol":1.0027352E9,"tradingValue":48.0,"consNumber":50.0,"peg":null},{"tradeDate":"20050725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":767.3,"high":770.33,"low":764.16,"close":764.65,"change":-4.08,"changePct":-0.53,"tradingVol":4.065982E8,"tradingValue":21.23,"consNumber":50.0,"peg":null},{"tradeDate":"20050726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":764.6,"high":785.24,"low":764.6,"close":780.75,"change":16.11,"changePct":2.11,"tradingVol":9.98226E8,"tradingValue":45.86,"consNumber":50.0,"peg":null},{"tradeDate":"20050727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":781.08,"high":792.74,"low":780.45,"close":792.49,"change":11.74,"changePct":1.5,"tradingVol":7.873262E8,"tradingValue":36.41,"consNumber":50.0,"peg":null},{"tradeDate":"20050728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":792.55,"high":797.4,"low":787.86,"close":789.85,"change":-2.64,"changePct":-0.33,"tradingVol":7.08435E8,"tradingValue":34.51,"consNumber":50.0,"peg":null},{"tradeDate":"20050729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":788.74,"high":792.45,"low":785.79,"close":788.63,"change":-1.22,"changePct":-0.15,"tradingVol":5.635019E8,"tradingValue":24.01,"consNumber":50.0,"peg":null},{"tradeDate":"20050801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":788.22,"high":796.52,"low":786.88,"close":790.0,"change":1.36,"changePct":0.17,"tradingVol":4.227431E8,"tradingValue":18.98,"consNumber":50.0,"peg":null},{"tradeDate":"20050802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":790.31,"high":797.53,"low":787.82,"close":797.35,"change":7.35,"changePct":0.93,"tradingVol":4.606458E8,"tradingValue":21.54,"consNumber":50.0,"peg":null},{"tradeDate":"20050803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":798.39,"high":805.12,"low":797.05,"close":797.74,"change":0.4,"changePct":0.05,"tradingVol":7.74597E8,"tradingValue":34.93,"consNumber":50.0,"peg":null},{"tradeDate":"20050804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":796.07,"high":798.53,"low":792.62,"close":795.15,"change":-2.6,"changePct":-0.33,"tradingVol":4.62092E8,"tradingValue":19.89,"consNumber":50.0,"peg":null},{"tradeDate":"20050805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":798.2,"high":812.66,"low":797.88,"close":812.33,"change":17.18,"changePct":2.16,"tradingVol":6.853864E8,"tradingValue":36.76,"consNumber":50.0,"peg":null},{"tradeDate":"20050808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":814.12,"high":818.98,"low":811.36,"close":812.72,"change":0.39,"changePct":0.05,"tradingVol":6.508898E8,"tradingValue":33.7,"consNumber":50.0,"peg":null},{"tradeDate":"20050809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":811.9,"high":815.12,"low":806.51,"close":814.61,"change":1.89,"changePct":0.23,"tradingVol":5.508797E8,"tradingValue":28.38,"consNumber":50.0,"peg":null},{"tradeDate":"20050810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":814.68,"high":822.24,"low":812.88,"close":822.16,"change":7.55,"changePct":0.93,"tradingVol":7.003216E8,"tradingValue":32.89,"consNumber":50.0,"peg":null},{"tradeDate":"20050811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":822.57,"high":832.89,"low":821.71,"close":832.24,"change":10.07,"changePct":1.23,"tradingVol":9.549257E8,"tradingValue":47.7,"consNumber":50.0,"peg":null},{"tradeDate":"20050812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":833.96,"high":834.99,"low":817.79,"close":822.33,"change":-9.91,"changePct":-1.19,"tradingVol":1.0085244E9,"tradingValue":48.86,"consNumber":50.0,"peg":null},{"tradeDate":"20050815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":832.15,"high":839.87,"low":826.46,"close":839.51,"change":17.18,"changePct":2.09,"tradingVol":9.933655E8,"tradingValue":55.19,"consNumber":50.0,"peg":null},{"tradeDate":"20050816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":840.07,"high":842.84,"low":824.45,"close":828.23,"change":-11.28,"changePct":-1.34,"tradingVol":8.278171E8,"tradingValue":46.0,"consNumber":50.0,"peg":null},{"tradeDate":"20050817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":828.22,"high":834.03,"low":817.85,"close":833.84,"change":5.61,"changePct":0.68,"tradingVol":7.151731E8,"tradingValue":37.98,"consNumber":50.0,"peg":null},{"tradeDate":"20050818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":841.7,"high":843.32,"low":812.01,"close":814.29,"change":-19.55,"changePct":-2.34,"tradingVol":1.5465823E9,"tradingValue":75.65,"consNumber":50.0,"peg":null},{"tradeDate":"20050819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":813.11,"high":820.78,"low":809.22,"close":817.69,"change":3.39,"changePct":0.42,"tradingVol":8.313833E8,"tradingValue":39.8,"consNumber":50.0,"peg":null},{"tradeDate":"20050822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":819.36,"high":824.77,"low":814.64,"close":823.08,"change":5.4,"changePct":0.66,"tradingVol":8.259903E8,"tradingValue":41.51,"consNumber":50.0,"peg":null},{"tradeDate":"20050823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":823.2,"high":823.45,"low":811.14,"close":818.05,"change":-5.03,"changePct":-0.61,"tradingVol":6.462631E8,"tradingValue":31.8,"consNumber":50.0,"peg":null},{"tradeDate":"20050824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":818.19,"high":830.54,"low":818.19,"close":825.45,"change":7.4,"changePct":0.9,"tradingVol":7.428816E8,"tradingValue":36.47,"consNumber":50.0,"peg":null},{"tradeDate":"20050825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":825.55,"high":828.74,"low":816.44,"close":823.58,"change":-1.88,"changePct":-0.23,"tradingVol":6.891055E8,"tradingValue":33.4,"consNumber":50.0,"peg":null},{"tradeDate":"20050826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":823.76,"high":825.0,"low":817.87,"close":822.2,"change":-1.38,"changePct":-0.17,"tradingVol":5.969516E8,"tradingValue":28.42,"consNumber":50.0,"peg":null},{"tradeDate":"20050829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":821.79,"high":822.49,"low":808.49,"close":811.31,"change":-10.89,"changePct":-1.32,"tradingVol":5.781239E8,"tradingValue":27.89,"consNumber":50.0,"peg":null},{"tradeDate":"20050830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":809.98,"high":814.56,"low":807.44,"close":809.06,"change":-2.25,"changePct":-0.28,"tradingVol":4.13086E8,"tradingValue":19.61,"consNumber":50.0,"peg":null},{"tradeDate":"20050831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":809.56,"high":817.51,"low":806.58,"close":816.76,"change":7.69,"changePct":0.95,"tradingVol":3.929366E8,"tradingValue":20.31,"consNumber":50.0,"peg":null},{"tradeDate":"20050901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":817.23,"high":828.97,"low":814.6,"close":827.9,"change":11.15,"changePct":1.36,"tradingVol":6.638056E8,"tradingValue":33.29,"consNumber":50.0,"peg":null},{"tradeDate":"20050902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":829.24,"high":831.66,"low":825.68,"close":829.46,"change":1.56,"changePct":0.19,"tradingVol":5.531768E8,"tradingValue":27.95,"consNumber":50.0,"peg":null},{"tradeDate":"20050905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":829.77,"high":832.45,"low":823.37,"close":829.34,"change":-0.12,"changePct":-0.01,"tradingVol":5.762091E8,"tradingValue":27.14,"consNumber":50.0,"peg":null},{"tradeDate":"20050906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":829.55,"high":830.05,"low":815.15,"close":815.75,"change":-13.59,"changePct":-1.64,"tradingVol":6.135587E8,"tradingValue":31.76,"consNumber":50.0,"peg":null},{"tradeDate":"20050907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":815.03,"high":825.6,"low":812.99,"close":825.12,"change":9.37,"changePct":1.15,"tradingVol":5.939641E8,"tradingValue":31.03,"consNumber":50.0,"peg":null},{"tradeDate":"20050908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":826.65,"high":830.67,"low":822.12,"close":827.12,"change":2.0,"changePct":0.24,"tradingVol":7.123565E8,"tradingValue":39.07,"consNumber":50.0,"peg":null},{"tradeDate":"20050909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":827.0,"high":832.12,"low":820.94,"close":823.64,"change":-3.48,"changePct":-0.42,"tradingVol":5.484767E8,"tradingValue":27.15,"consNumber":50.0,"peg":null},{"tradeDate":"20050912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":824.44,"high":826.06,"low":818.97,"close":821.98,"change":-1.66,"changePct":-0.2,"tradingVol":3.894781E8,"tradingValue":19.58,"consNumber":50.0,"peg":null},{"tradeDate":"20050913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":821.54,"high":830.35,"low":819.6,"close":829.92,"change":7.94,"changePct":0.97,"tradingVol":5.185633E8,"tradingValue":24.38,"consNumber":50.0,"peg":null},{"tradeDate":"20050914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":831.19,"high":834.27,"low":828.17,"close":834.01,"change":4.09,"changePct":0.49,"tradingVol":6.73494E8,"tradingValue":33.66,"consNumber":50.0,"peg":null},{"tradeDate":"20050915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":834.44,"high":835.0,"low":831.06,"close":833.51,"change":-0.5,"changePct":-0.06,"tradingVol":5.019059E8,"tradingValue":25.1,"consNumber":50.0,"peg":null},{"tradeDate":"20050916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":833.56,"high":834.97,"low":828.64,"close":830.62,"change":-2.89,"changePct":-0.35,"tradingVol":4.267717E8,"tradingValue":21.8,"consNumber":50.0,"peg":null},{"tradeDate":"20050919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":831.04,"high":832.57,"low":828.22,"close":831.57,"change":0.95,"changePct":0.11,"tradingVol":4.474206E8,"tradingValue":24.82,"consNumber":50.0,"peg":null},{"tradeDate":"20050920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":832.22,"high":833.1,"low":824.09,"close":827.27,"change":-4.3,"changePct":-0.52,"tradingVol":5.807454E8,"tradingValue":28.49,"consNumber":50.0,"peg":null},{"tradeDate":"20050921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":827.01,"high":827.01,"low":810.11,"close":811.14,"change":-16.13,"changePct":-1.95,"tradingVol":6.77982E8,"tradingValue":32.13,"consNumber":50.0,"peg":null},{"tradeDate":"20050922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":808.89,"high":809.35,"low":789.94,"close":796.94,"change":-14.2,"changePct":-1.75,"tradingVol":6.373339E8,"tradingValue":31.81,"consNumber":50.0,"peg":null},{"tradeDate":"20050923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":796.09,"high":800.68,"low":791.51,"close":793.16,"change":-3.78,"changePct":-0.47,"tradingVol":3.681381E8,"tradingValue":18.59,"consNumber":50.0,"peg":null},{"tradeDate":"20050926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":793.31,"high":796.48,"low":790.44,"close":793.73,"change":0.57,"changePct":0.07,"tradingVol":3.266694E8,"tradingValue":17.24,"consNumber":50.0,"peg":null},{"tradeDate":"20050927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":793.71,"high":796.37,"low":781.13,"close":782.24,"change":-11.5,"changePct":-1.45,"tradingVol":3.995392E8,"tradingValue":20.78,"consNumber":50.0,"peg":null},{"tradeDate":"20050928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":781.73,"high":787.86,"low":780.77,"close":783.0,"change":0.76,"changePct":0.1,"tradingVol":3.096059E8,"tradingValue":16.29,"consNumber":50.0,"peg":null},{"tradeDate":"20050929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":784.15,"high":792.71,"low":784.15,"close":792.25,"change":9.25,"changePct":1.18,"tradingVol":4.611854E8,"tradingValue":22.28,"consNumber":50.0,"peg":null},{"tradeDate":"20050930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":792.79,"high":794.94,"low":789.69,"close":793.65,"change":1.4,"changePct":0.18,"tradingVol":2.782926E8,"tradingValue":14.28,"consNumber":50.0,"peg":null},{"tradeDate":"20051010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":792.76,"high":793.81,"low":787.04,"close":787.75,"change":-5.9,"changePct":-0.74,"tradingVol":2.241973E8,"tradingValue":11.38,"consNumber":50.0,"peg":null},{"tradeDate":"20051011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":787.27,"high":796.38,"low":785.74,"close":796.07,"change":8.32,"changePct":1.06,"tradingVol":2.204381E8,"tradingValue":11.68,"consNumber":50.0,"peg":null},{"tradeDate":"20051012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":796.05,"high":797.97,"low":791.73,"close":795.32,"change":-0.75,"changePct":-0.09,"tradingVol":3.957832E8,"tradingValue":22.52,"consNumber":50.0,"peg":null},{"tradeDate":"20051013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":795.05,"high":797.59,"low":787.82,"close":788.36,"change":-6.96,"changePct":-0.88,"tradingVol":3.626515E8,"tradingValue":20.97,"consNumber":50.0,"peg":null},{"tradeDate":"20051014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":788.4,"high":790.79,"low":775.31,"close":777.49,"change":-10.87,"changePct":-1.38,"tradingVol":3.195982E8,"tradingValue":17.74,"consNumber":50.0,"peg":null},{"tradeDate":"20051017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":776.26,"high":777.25,"low":765.71,"close":769.32,"change":-8.17,"changePct":-1.05,"tradingVol":3.912253E8,"tradingValue":19.46,"consNumber":50.0,"peg":null},{"tradeDate":"20051018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":769.57,"high":773.78,"low":767.14,"close":771.45,"change":2.13,"changePct":0.28,"tradingVol":4.581334E8,"tradingValue":22.21,"consNumber":50.0,"peg":null},{"tradeDate":"20051019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":771.04,"high":777.75,"low":767.65,"close":769.68,"change":-1.77,"changePct":-0.23,"tradingVol":3.790934E8,"tradingValue":18.24,"consNumber":50.0,"peg":null},{"tradeDate":"20051020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":768.62,"high":774.06,"low":764.43,"close":773.68,"change":3.99,"changePct":0.52,"tradingVol":3.470598E8,"tradingValue":17.32,"consNumber":50.0,"peg":null},{"tradeDate":"20051021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":773.52,"high":777.86,"low":770.81,"close":774.06,"change":0.38,"changePct":0.05,"tradingVol":4.146275E8,"tradingValue":20.04,"consNumber":50.0,"peg":null},{"tradeDate":"20051024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":774.58,"high":774.58,"low":767.04,"close":771.15,"change":-2.9,"changePct":-0.38,"tradingVol":5.040261E8,"tradingValue":22.81,"consNumber":50.0,"peg":null},{"tradeDate":"20051025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":771.02,"high":771.37,"low":763.79,"close":765.03,"change":-6.13,"changePct":-0.79,"tradingVol":4.252178E8,"tradingValue":20.73,"consNumber":50.0,"peg":null},{"tradeDate":"20051026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":763.12,"high":763.12,"low":747.0,"close":749.13,"change":-15.9,"changePct":-2.08,"tradingVol":5.422567E8,"tradingValue":24.16,"consNumber":50.0,"peg":null},{"tradeDate":"20051027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":747.51,"high":753.73,"low":744.08,"close":751.26,"change":2.14,"changePct":0.29,"tradingVol":5.380312E8,"tradingValue":24.94,"consNumber":50.0,"peg":null},{"tradeDate":"20051028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":751.21,"high":756.16,"low":742.23,"close":749.96,"change":-1.3,"changePct":-0.17,"tradingVol":5.045932E8,"tradingValue":22.19,"consNumber":50.0,"peg":null},{"tradeDate":"20051031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":749.19,"high":761.79,"low":747.73,"close":759.24,"change":9.28,"changePct":1.24,"tradingVol":4.863889E8,"tradingValue":21.01,"consNumber":50.0,"peg":null},{"tradeDate":"20051101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":758.27,"high":759.53,"low":748.72,"close":757.05,"change":-2.19,"changePct":-0.29,"tradingVol":3.423567E8,"tradingValue":16.24,"consNumber":50.0,"peg":null},{"tradeDate":"20051102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":757.93,"high":768.1,"low":757.93,"close":762.94,"change":5.89,"changePct":0.78,"tradingVol":4.612656E8,"tradingValue":20.11,"consNumber":50.0,"peg":null},{"tradeDate":"20051103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":763.06,"high":767.12,"low":753.54,"close":755.78,"change":-7.16,"changePct":-0.94,"tradingVol":4.956626E8,"tradingValue":22.9,"consNumber":50.0,"peg":null},{"tradeDate":"20051104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":755.54,"high":760.34,"low":753.55,"close":758.92,"change":3.15,"changePct":0.42,"tradingVol":3.337208E8,"tradingValue":16.37,"consNumber":50.0,"peg":null},{"tradeDate":"20051107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":758.45,"high":758.73,"low":749.21,"close":754.2,"change":-4.72,"changePct":-0.62,"tradingVol":2.738298E8,"tradingValue":13.37,"consNumber":50.0,"peg":null},{"tradeDate":"20051108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":753.32,"high":759.67,"low":749.39,"close":758.32,"change":4.12,"changePct":0.55,"tradingVol":3.538182E8,"tradingValue":15.34,"consNumber":50.0,"peg":null},{"tradeDate":"20051109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":758.51,"high":763.74,"low":755.3,"close":756.17,"change":-2.15,"changePct":-0.28,"tradingVol":4.6847E8,"tradingValue":21.29,"consNumber":50.0,"peg":null},{"tradeDate":"20051110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":756.21,"high":756.56,"low":745.05,"close":746.35,"change":-9.82,"changePct":-1.3,"tradingVol":3.901463E8,"tradingValue":17.44,"consNumber":50.0,"peg":null},{"tradeDate":"20051111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":745.17,"high":748.52,"low":740.09,"close":746.45,"change":0.1,"changePct":0.01,"tradingVol":3.132113E8,"tradingValue":13.7,"consNumber":50.0,"peg":null},{"tradeDate":"20051114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":746.06,"high":746.99,"low":740.98,"close":743.35,"change":-3.11,"changePct":-0.42,"tradingVol":1.909156E8,"tradingValue":8.38,"consNumber":50.0,"peg":null},{"tradeDate":"20051115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":743.37,"high":748.56,"low":737.44,"close":739.23,"change":-4.11,"changePct":-0.55,"tradingVol":2.856562E8,"tradingValue":13.94,"consNumber":50.0,"peg":null},{"tradeDate":"20051116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":739.07,"high":744.17,"low":733.03,"close":744.14,"change":4.9,"changePct":0.66,"tradingVol":3.101622E8,"tradingValue":14.39,"consNumber":50.0,"peg":null},{"tradeDate":"20051117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":743.8,"high":745.97,"low":739.58,"close":743.8,"change":-0.34,"changePct":-0.05,"tradingVol":2.918399E8,"tradingValue":12.29,"consNumber":50.0,"peg":null},{"tradeDate":"20051118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":743.93,"high":765.04,"low":743.3,"close":760.57,"change":16.77,"changePct":2.25,"tradingVol":6.702009E8,"tradingValue":30.96,"consNumber":50.0,"peg":null},{"tradeDate":"20051121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":758.23,"high":760.82,"low":754.99,"close":758.56,"change":-2.01,"changePct":-0.26,"tradingVol":4.65111E8,"tradingValue":19.09,"consNumber":50.0,"peg":null},{"tradeDate":"20051122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":758.42,"high":758.42,"low":747.26,"close":747.31,"change":-11.25,"changePct":-1.48,"tradingVol":4.910246E8,"tradingValue":18.69,"consNumber":50.0,"peg":null},{"tradeDate":"20051123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":746.4,"high":755.53,"low":744.41,"close":754.16,"change":6.85,"changePct":0.92,"tradingVol":5.223614E8,"tradingValue":18.15,"consNumber":50.0,"peg":null},{"tradeDate":"20051124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":753.44,"high":765.62,"low":752.71,"close":761.66,"change":7.51,"changePct":1.0,"tradingVol":7.838338E8,"tradingValue":31.08,"consNumber":50.0,"peg":null},{"tradeDate":"20051125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":761.55,"high":766.79,"low":758.46,"close":766.68,"change":5.02,"changePct":0.66,"tradingVol":7.782026E8,"tradingValue":29.13,"consNumber":50.0,"peg":null},{"tradeDate":"20051128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":765.27,"high":770.84,"low":760.21,"close":762.91,"change":-3.77,"changePct":-0.49,"tradingVol":5.273204E8,"tradingValue":21.34,"consNumber":50.0,"peg":null},{"tradeDate":"20051129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":761.92,"high":763.1,"low":753.92,"close":755.29,"change":-7.61,"changePct":-1.0,"tradingVol":4.527584E8,"tradingValue":17.64,"consNumber":50.0,"peg":null},{"tradeDate":"20051130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":754.49,"high":759.96,"low":751.9,"close":759.63,"change":4.34,"changePct":0.57,"tradingVol":4.132642E8,"tradingValue":17.7,"consNumber":50.0,"peg":null},{"tradeDate":"20051201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":759.35,"high":763.65,"low":756.53,"close":758.94,"change":-0.7,"changePct":-0.09,"tradingVol":3.244926E8,"tradingValue":14.96,"consNumber":50.0,"peg":null},{"tradeDate":"20051202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":758.69,"high":762.6,"low":753.38,"close":757.02,"change":-1.92,"changePct":-0.25,"tradingVol":3.821218E8,"tradingValue":17.7,"consNumber":50.0,"peg":null},{"tradeDate":"20051205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":756.04,"high":756.07,"low":750.18,"close":751.35,"change":-5.67,"changePct":-0.75,"tradingVol":3.803362E8,"tradingValue":16.88,"consNumber":50.0,"peg":null},{"tradeDate":"20051206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":750.16,"high":762.0,"low":748.01,"close":760.2,"change":8.85,"changePct":1.18,"tradingVol":5.008981E8,"tradingValue":23.32,"consNumber":50.0,"peg":null},{"tradeDate":"20051207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":760.01,"high":767.71,"low":758.67,"close":767.54,"change":7.34,"changePct":0.97,"tradingVol":4.593752E8,"tradingValue":21.18,"consNumber":50.0,"peg":null},{"tradeDate":"20051208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":767.78,"high":772.74,"low":762.46,"close":765.56,"change":-1.99,"changePct":-0.26,"tradingVol":4.112508E8,"tradingValue":20.17,"consNumber":50.0,"peg":null},{"tradeDate":"20051209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":765.25,"high":777.65,"low":762.99,"close":777.03,"change":11.48,"changePct":1.5,"tradingVol":5.037545E8,"tradingValue":23.49,"consNumber":50.0,"peg":null},{"tradeDate":"20051212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":776.19,"high":777.46,"low":772.61,"close":774.71,"change":-2.32,"changePct":-0.3,"tradingVol":3.465475E8,"tradingValue":17.44,"consNumber":50.0,"peg":null},{"tradeDate":"20051213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":774.06,"high":774.8,"low":767.61,"close":773.59,"change":-1.12,"changePct":-0.14,"tradingVol":3.729903E8,"tradingValue":18.48,"consNumber":50.0,"peg":null},{"tradeDate":"20051214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":773.04,"high":780.69,"low":768.63,"close":778.49,"change":4.91,"changePct":0.63,"tradingVol":5.053779E8,"tradingValue":26.11,"consNumber":50.0,"peg":null},{"tradeDate":"20051215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":778.47,"high":784.18,"low":777.1,"close":778.23,"change":-0.26,"changePct":-0.03,"tradingVol":6.170657E8,"tradingValue":28.15,"consNumber":50.0,"peg":null},{"tradeDate":"20051216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":777.93,"high":782.86,"low":776.01,"close":782.04,"change":3.81,"changePct":0.49,"tradingVol":4.213598E8,"tradingValue":19.52,"consNumber":50.0,"peg":null},{"tradeDate":"20051219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":781.93,"high":783.48,"low":777.86,"close":781.8,"change":-0.24,"changePct":-0.03,"tradingVol":3.496177E8,"tradingValue":15.72,"consNumber":50.0,"peg":null},{"tradeDate":"20051220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":781.5,"high":787.23,"low":779.9,"close":787.23,"change":5.43,"changePct":0.69,"tradingVol":3.923968E8,"tradingValue":18.68,"consNumber":50.0,"peg":null},{"tradeDate":"20051221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":787.06,"high":791.64,"low":783.04,"close":783.98,"change":-3.25,"changePct":-0.41,"tradingVol":3.92017E8,"tradingValue":19.34,"consNumber":50.0,"peg":null},{"tradeDate":"20051222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":783.16,"high":788.45,"low":781.94,"close":787.39,"change":3.4,"changePct":0.43,"tradingVol":3.084027E8,"tradingValue":15.89,"consNumber":50.0,"peg":null},{"tradeDate":"20051223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":788.1,"high":791.65,"low":786.77,"close":791.44,"change":4.05,"changePct":0.51,"tradingVol":4.344149E8,"tradingValue":20.48,"consNumber":50.0,"peg":null},{"tradeDate":"20051226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":791.39,"high":798.34,"low":790.99,"close":795.56,"change":4.12,"changePct":0.52,"tradingVol":5.825367E8,"tradingValue":28.45,"consNumber":50.0,"peg":null},{"tradeDate":"20051227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":796.66,"high":797.02,"low":790.4,"close":792.16,"change":-3.4,"changePct":-0.43,"tradingVol":4.880138E8,"tradingValue":23.52,"consNumber":50.0,"peg":null},{"tradeDate":"20051228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":792.09,"high":793.65,"low":787.87,"close":793.54,"change":1.39,"changePct":0.17,"tradingVol":5.256192E8,"tradingValue":25.0,"consNumber":50.0,"peg":null},{"tradeDate":"20051229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":793.32,"high":802.1,"low":793.12,"close":801.9,"change":8.36,"changePct":1.05,"tradingVol":6.946292E8,"tradingValue":34.69,"consNumber":50.0,"peg":null},{"tradeDate":"20051230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":804.06,"high":804.61,"low":793.77,"close":796.4,"change":-5.5,"changePct":-0.69,"tradingVol":7.204531E8,"tradingValue":37.55,"consNumber":50.0,"peg":null},{"tradeDate":"20060104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":801.41,"high":812.84,"low":800.21,"close":812.6,"change":16.2,"changePct":2.03,"tradingVol":9.973073E8,"tradingValue":54.96,"consNumber":50.0,"peg":null},{"tradeDate":"20060105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":815.47,"high":829.09,"low":813.25,"close":827.84,"change":15.24,"changePct":1.88,"tradingVol":1.1536327E9,"tradingValue":62.75,"consNumber":50.0,"peg":null},{"tradeDate":"20060106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":828.88,"high":842.69,"low":824.53,"close":836.9,"change":9.06,"changePct":1.09,"tradingVol":1.2112499E9,"tradingValue":64.83,"consNumber":50.0,"peg":null},{"tradeDate":"20060109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":837.76,"high":841.13,"low":832.33,"close":838.29,"change":1.4,"changePct":0.17,"tradingVol":9.037866E8,"tradingValue":49.34,"consNumber":50.0,"peg":null},{"tradeDate":"20060110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":837.94,"high":838.85,"low":826.97,"close":838.56,"change":0.27,"changePct":0.03,"tradingVol":8.754121E8,"tradingValue":50.35,"consNumber":50.0,"peg":null},{"tradeDate":"20060111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":837.97,"high":842.06,"low":829.32,"close":832.28,"change":-6.29,"changePct":-0.75,"tradingVol":9.125046E8,"tradingValue":50.19,"consNumber":50.0,"peg":null},{"tradeDate":"20060112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":830.69,"high":837.97,"low":827.5,"close":836.58,"change":4.3,"changePct":0.52,"tradingVol":6.447275E8,"tradingValue":32.72,"consNumber":50.0,"peg":null},{"tradeDate":"20060113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":838.38,"high":840.68,"low":828.34,"close":831.14,"change":-5.44,"changePct":-0.65,"tradingVol":6.744537E8,"tradingValue":35.27,"consNumber":50.0,"peg":null},{"tradeDate":"20060116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":830.48,"high":830.48,"low":814.57,"close":814.89,"change":-16.25,"changePct":-1.95,"tradingVol":6.985723E8,"tradingValue":35.05,"consNumber":50.0,"peg":null},{"tradeDate":"20060117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":813.88,"high":819.95,"low":813.12,"close":818.36,"change":3.46,"changePct":0.43,"tradingVol":5.350481E8,"tradingValue":27.94,"consNumber":50.0,"peg":null},{"tradeDate":"20060118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":818.03,"high":836.21,"low":817.54,"close":835.15,"change":16.8,"changePct":2.05,"tradingVol":7.434485E8,"tradingValue":37.36,"consNumber":50.0,"peg":null},{"tradeDate":"20060119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":835.93,"high":842.74,"low":830.58,"close":840.59,"change":5.44,"changePct":0.65,"tradingVol":8.913612E8,"tradingValue":42.45,"consNumber":50.0,"peg":null},{"tradeDate":"20060120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":840.09,"high":844.43,"low":836.68,"close":840.38,"change":-0.22,"changePct":-0.03,"tradingVol":8.711861E8,"tradingValue":42.02,"consNumber":50.0,"peg":null},{"tradeDate":"20060123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":840.96,"high":843.09,"low":835.67,"close":840.13,"change":-0.25,"changePct":-0.03,"tradingVol":7.109687E8,"tradingValue":34.82,"consNumber":50.0,"peg":null},{"tradeDate":"20060124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":841.73,"high":843.78,"low":834.75,"close":838.46,"change":-1.67,"changePct":-0.2,"tradingVol":7.490155E8,"tradingValue":46.64,"consNumber":50.0,"peg":null},{"tradeDate":"20060125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":838.2,"high":847.16,"low":837.47,"close":846.99,"change":8.53,"changePct":1.02,"tradingVol":6.843001E8,"tradingValue":37.29,"consNumber":50.0,"peg":null},{"tradeDate":"20060206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":849.51,"high":861.43,"low":849.37,"close":861.07,"change":14.08,"changePct":1.66,"tradingVol":9.209656E8,"tradingValue":46.76,"consNumber":50.0,"peg":null},{"tradeDate":"20060207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":861.67,"high":863.96,"low":848.49,"close":856.67,"change":-4.4,"changePct":-0.51,"tradingVol":1.1633911E9,"tradingValue":61.8,"consNumber":50.0,"peg":null},{"tradeDate":"20060208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":856.94,"high":863.45,"low":854.17,"close":862.58,"change":5.91,"changePct":0.69,"tradingVol":1.1398788E9,"tradingValue":56.54,"consNumber":50.0,"peg":null},{"tradeDate":"20060209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":862.05,"high":862.05,"low":848.78,"close":850.8,"change":-11.77,"changePct":-1.36,"tradingVol":8.617234E8,"tradingValue":41.17,"consNumber":50.0,"peg":null},{"tradeDate":"20060210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":850.93,"high":860.3,"low":848.43,"close":859.97,"change":9.17,"changePct":1.08,"tradingVol":6.805958E8,"tradingValue":35.61,"consNumber":50.0,"peg":null},{"tradeDate":"20060213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":862.49,"high":863.21,"low":852.59,"close":859.6,"change":-0.37,"changePct":-0.04,"tradingVol":6.257763E8,"tradingValue":33.42,"consNumber":50.0,"peg":null},{"tradeDate":"20060214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":859.97,"high":863.07,"low":857.16,"close":862.65,"change":3.05,"changePct":0.35,"tradingVol":4.738596E8,"tradingValue":25.54,"consNumber":50.0,"peg":null},{"tradeDate":"20060215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":865.22,"high":872.41,"low":864.77,"close":868.02,"change":5.37,"changePct":0.62,"tradingVol":9.490856E8,"tradingValue":47.82,"consNumber":50.0,"peg":null},{"tradeDate":"20060216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":869.13,"high":869.13,"low":854.08,"close":856.05,"change":-11.97,"changePct":-1.38,"tradingVol":9.145743E8,"tradingValue":48.06,"consNumber":50.0,"peg":null},{"tradeDate":"20060217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":855.7,"high":864.62,"low":853.15,"close":857.99,"change":1.94,"changePct":0.23,"tradingVol":6.8834E8,"tradingValue":37.74,"consNumber":50.0,"peg":null},{"tradeDate":"20060220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":858.65,"high":865.69,"low":856.76,"close":857.97,"change":-0.02,"changePct":0.0,"tradingVol":5.705999E8,"tradingValue":30.49,"consNumber":50.0,"peg":null},{"tradeDate":"20060221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":857.65,"high":872.74,"low":854.36,"close":872.57,"change":14.59,"changePct":1.7,"tradingVol":9.334674E8,"tradingValue":50.35,"consNumber":50.0,"peg":null},{"tradeDate":"20060222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":873.37,"high":878.23,"low":868.16,"close":870.1,"change":-2.47,"changePct":-0.28,"tradingVol":1.0029996E9,"tradingValue":50.94,"consNumber":50.0,"peg":null},{"tradeDate":"20060223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":870.51,"high":877.9,"low":866.76,"close":877.65,"change":7.56,"changePct":0.87,"tradingVol":6.49082E8,"tradingValue":35.44,"consNumber":50.0,"peg":null},{"tradeDate":"20060224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":878.11,"high":883.02,"low":877.4,"close":882.78,"change":5.12,"changePct":0.58,"tradingVol":6.475498E8,"tradingValue":35.77,"consNumber":50.0,"peg":null},{"tradeDate":"20060227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":893.21,"high":894.83,"low":886.83,"close":887.62,"change":4.84,"changePct":0.55,"tradingVol":1.0980055E9,"tradingValue":61.56,"consNumber":50.0,"peg":null},{"tradeDate":"20060228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":886.79,"high":893.49,"low":874.69,"close":892.9,"change":5.29,"changePct":0.6,"tradingVol":7.542235E8,"tradingValue":42.71,"consNumber":50.0,"peg":null},{"tradeDate":"20060301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":893.49,"high":897.1,"low":891.21,"close":895.63,"change":2.72,"changePct":0.3,"tradingVol":7.280151E8,"tradingValue":39.79,"consNumber":50.0,"peg":null},{"tradeDate":"20060302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":890.67,"high":891.77,"low":873.27,"close":876.62,"change":-19.01,"changePct":-2.12,"tradingVol":9.098945E8,"tradingValue":51.75,"consNumber":50.0,"peg":null},{"tradeDate":"20060303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":876.43,"high":880.83,"low":869.84,"close":880.37,"change":3.75,"changePct":0.43,"tradingVol":8.416669E8,"tradingValue":46.74,"consNumber":50.0,"peg":null},{"tradeDate":"20060306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":880.11,"high":884.21,"low":876.62,"close":879.33,"change":-1.04,"changePct":-0.12,"tradingVol":7.692508E8,"tradingValue":36.95,"consNumber":50.0,"peg":null},{"tradeDate":"20060307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":879.29,"high":879.33,"low":860.45,"close":861.87,"change":-17.47,"changePct":-1.99,"tradingVol":7.378372E8,"tradingValue":37.89,"consNumber":50.0,"peg":null},{"tradeDate":"20060308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":860.12,"high":862.1,"low":852.23,"close":859.32,"change":-2.55,"changePct":-0.3,"tradingVol":6.754091E8,"tradingValue":34.84,"consNumber":50.0,"peg":null},{"tradeDate":"20060309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":856.31,"high":859.94,"low":852.09,"close":853.38,"change":-5.94,"changePct":-0.69,"tradingVol":4.51332E8,"tradingValue":26.1,"consNumber":50.0,"peg":null},{"tradeDate":"20060310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":853.94,"high":860.49,"low":853.48,"close":857.14,"change":3.76,"changePct":0.44,"tradingVol":4.201121E8,"tradingValue":24.57,"consNumber":50.0,"peg":null},{"tradeDate":"20060313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":857.21,"high":864.95,"low":856.74,"close":863.68,"change":6.53,"changePct":0.76,"tradingVol":4.042034E8,"tradingValue":22.07,"consNumber":50.0,"peg":null},{"tradeDate":"20060314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":864.45,"high":866.02,"low":855.82,"close":860.87,"change":-2.8,"changePct":-0.32,"tradingVol":4.275559E8,"tradingValue":22.43,"consNumber":50.0,"peg":null},{"tradeDate":"20060315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":860.7,"high":868.58,"low":859.81,"close":868.32,"change":7.45,"changePct":0.87,"tradingVol":5.019333E8,"tradingValue":27.54,"consNumber":50.0,"peg":null},{"tradeDate":"20060316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":868.07,"high":869.1,"low":864.5,"close":865.72,"change":-2.6,"changePct":-0.3,"tradingVol":5.212405E8,"tradingValue":28.68,"consNumber":50.0,"peg":null},{"tradeDate":"20060317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":865.25,"high":866.94,"low":859.3,"close":863.27,"change":-2.46,"changePct":-0.28,"tradingVol":5.156161E8,"tradingValue":26.92,"consNumber":50.0,"peg":null},{"tradeDate":"20060320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":863.56,"high":875.55,"low":858.96,"close":875.13,"change":11.86,"changePct":1.37,"tradingVol":5.837754E8,"tradingValue":30.87,"consNumber":50.0,"peg":null},{"tradeDate":"20060321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":875.02,"high":881.28,"low":872.89,"close":875.23,"change":0.11,"changePct":0.01,"tradingVol":6.19565E8,"tradingValue":33.14,"consNumber":50.0,"peg":null},{"tradeDate":"20060322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":875.1,"high":876.52,"low":869.65,"close":875.82,"change":0.59,"changePct":0.07,"tradingVol":5.03065E8,"tradingValue":26.34,"consNumber":50.0,"peg":null},{"tradeDate":"20060323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":875.34,"high":875.92,"low":869.08,"close":875.11,"change":-0.72,"changePct":-0.08,"tradingVol":6.528492E8,"tradingValue":35.11,"consNumber":50.0,"peg":null},{"tradeDate":"20060324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":874.71,"high":876.52,"low":867.92,"close":869.44,"change":-5.67,"changePct":-0.65,"tradingVol":6.442295E8,"tradingValue":34.0,"consNumber":50.0,"peg":null},{"tradeDate":"20060327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":869.54,"high":872.56,"low":864.39,"close":872.56,"change":3.12,"changePct":0.36,"tradingVol":5.923461E8,"tradingValue":32.02,"consNumber":50.0,"peg":null},{"tradeDate":"20060328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":872.76,"high":877.29,"low":871.39,"close":874.77,"change":2.22,"changePct":0.25,"tradingVol":6.384208E8,"tradingValue":33.71,"consNumber":50.0,"peg":null},{"tradeDate":"20060329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":879.92,"high":891.02,"low":878.75,"close":885.29,"change":10.52,"changePct":1.2,"tradingVol":1.103253E9,"tradingValue":60.65,"consNumber":50.0,"peg":null},{"tradeDate":"20060330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":885.15,"high":889.37,"low":877.41,"close":877.78,"change":-7.51,"changePct":-0.85,"tradingVol":7.282054E8,"tradingValue":40.72,"consNumber":50.0,"peg":null},{"tradeDate":"20060331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":876.27,"high":879.55,"low":873.59,"close":878.37,"change":0.59,"changePct":0.07,"tradingVol":6.696754E8,"tradingValue":35.48,"consNumber":50.0,"peg":null},{"tradeDate":"20060403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":879.54,"high":891.6,"low":879.54,"close":891.56,"change":13.19,"changePct":1.5,"tradingVol":7.806568E8,"tradingValue":45.02,"consNumber":50.0,"peg":null},{"tradeDate":"20060404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":892.4,"high":901.04,"low":890.91,"close":900.84,"change":9.28,"changePct":1.04,"tradingVol":9.608057E8,"tradingValue":55.64,"consNumber":50.0,"peg":null},{"tradeDate":"20060405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":901.68,"high":908.07,"low":900.67,"close":906.3,"change":5.46,"changePct":0.61,"tradingVol":9.560866E8,"tradingValue":54.25,"consNumber":50.0,"peg":null},{"tradeDate":"20060406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":907.15,"high":910.54,"low":900.36,"close":901.65,"change":-4.65,"changePct":-0.51,"tradingVol":9.776176E8,"tradingValue":57.43,"consNumber":50.0,"peg":null},{"tradeDate":"20060407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":901.49,"high":903.17,"low":891.39,"close":897.31,"change":-4.34,"changePct":-0.48,"tradingVol":9.004836E8,"tradingValue":49.99,"consNumber":50.0,"peg":null},{"tradeDate":"20060410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":898.01,"high":909.53,"low":896.14,"close":909.28,"change":11.97,"changePct":1.33,"tradingVol":8.680735E8,"tradingValue":49.27,"consNumber":50.0,"peg":null},{"tradeDate":"20060411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":909.92,"high":916.27,"low":906.15,"close":912.39,"change":3.11,"changePct":0.34,"tradingVol":1.0126045E9,"tradingValue":58.94,"consNumber":50.0,"peg":null},{"tradeDate":"20060412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":912.68,"high":914.1,"low":907.81,"close":908.95,"change":-3.44,"changePct":-0.38,"tradingVol":7.866846E8,"tradingValue":44.57,"consNumber":50.0,"peg":null},{"tradeDate":"20060413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":908.25,"high":911.47,"low":891.55,"close":892.13,"change":-16.82,"changePct":-1.85,"tradingVol":8.967079E8,"tradingValue":48.51,"consNumber":50.0,"peg":null},{"tradeDate":"20060414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":889.76,"high":910.82,"low":889.76,"close":910.63,"change":18.5,"changePct":2.07,"tradingVol":1.054715E9,"tradingValue":54.43,"consNumber":50.0,"peg":null},{"tradeDate":"20060417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":915.54,"high":924.96,"low":908.71,"close":921.21,"change":10.58,"changePct":1.16,"tradingVol":1.4029486E9,"tradingValue":67.16,"consNumber":50.0,"peg":null},{"tradeDate":"20060418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":924.93,"high":931.96,"low":916.76,"close":927.48,"change":6.27,"changePct":0.68,"tradingVol":1.103404E9,"tradingValue":54.43,"consNumber":50.0,"peg":null},{"tradeDate":"20060419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":932.47,"high":937.05,"low":922.81,"close":930.83,"change":3.36,"changePct":0.36,"tradingVol":1.2514289E9,"tradingValue":67.08,"consNumber":50.0,"peg":null},{"tradeDate":"20060420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":931.44,"high":934.45,"low":916.94,"close":922.05,"change":-8.78,"changePct":-0.94,"tradingVol":1.2381211E9,"tradingValue":68.73,"consNumber":50.0,"peg":null},{"tradeDate":"20060421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":921.87,"high":942.23,"low":919.46,"close":939.87,"change":17.82,"changePct":1.93,"tradingVol":1.388164E9,"tradingValue":76.34,"consNumber":50.0,"peg":null},{"tradeDate":"20060424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":949.68,"high":955.87,"low":933.85,"close":940.9,"change":1.03,"changePct":0.11,"tradingVol":1.6392602E9,"tradingValue":93.04,"consNumber":50.0,"peg":null},{"tradeDate":"20060425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":938.24,"high":938.36,"low":924.45,"close":931.32,"change":-9.58,"changePct":-1.02,"tradingVol":1.0991972E9,"tradingValue":66.2,"consNumber":50.0,"peg":null},{"tradeDate":"20060426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":930.68,"high":950.29,"low":928.92,"close":948.21,"change":16.88,"changePct":1.81,"tradingVol":1.3142027E9,"tradingValue":78.67,"consNumber":50.0,"peg":null},{"tradeDate":"20060427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":949.49,"high":953.39,"low":939.05,"close":943.34,"change":-4.86,"changePct":-0.51,"tradingVol":9.250964E8,"tradingValue":57.03,"consNumber":50.0,"peg":null},{"tradeDate":"20060428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":939.5,"high":966.32,"low":934.06,"close":964.45,"change":21.1,"changePct":2.24,"tradingVol":1.4807951E9,"tradingValue":90.17,"consNumber":50.0,"peg":null},{"tradeDate":"20060508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":968.92,"high":996.91,"low":968.92,"close":996.24,"change":31.79,"changePct":3.3,"tradingVol":1.6147479E9,"tradingValue":99.18,"consNumber":50.0,"peg":null},{"tradeDate":"20060509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":999.11,"high":1019.64,"low":995.26,"close":1017.62,"change":21.38,"changePct":2.15,"tradingVol":1.8431253E9,"tradingValue":113.77,"consNumber":50.0,"peg":null},{"tradeDate":"20060510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1021.32,"high":1029.41,"low":1008.49,"close":1023.0,"change":5.38,"changePct":0.53,"tradingVol":1.5722201E9,"tradingValue":101.51,"consNumber":50.0,"peg":null},{"tradeDate":"20060511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1022.25,"high":1042.78,"low":1012.56,"close":1012.9,"change":-10.1,"changePct":-0.99,"tradingVol":1.7647404E9,"tradingValue":114.6,"consNumber":50.0,"peg":null},{"tradeDate":"20060512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1015.39,"high":1051.12,"low":1012.27,"close":1050.96,"change":38.06,"changePct":3.76,"tradingVol":1.8021253E9,"tradingValue":121.51,"consNumber":50.0,"peg":null},{"tradeDate":"20060515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1059.77,"high":1086.35,"low":1049.94,"close":1086.0,"change":35.04,"changePct":3.33,"tradingVol":2.3833003E9,"tradingValue":154.58,"consNumber":50.0,"peg":null},{"tradeDate":"20060516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1096.24,"high":1117.43,"low":1068.72,"close":1079.71,"change":-6.3,"changePct":-0.58,"tradingVol":2.5634678E9,"tradingValue":165.89,"consNumber":50.0,"peg":null},{"tradeDate":"20060517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1079.36,"high":1097.2,"low":1058.8,"close":1080.97,"change":1.26,"changePct":0.12,"tradingVol":1.7463969E9,"tradingValue":123.39,"consNumber":50.0,"peg":null},{"tradeDate":"20060518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1069.44,"high":1076.43,"low":1046.89,"close":1068.2,"change":-12.76,"changePct":-1.18,"tradingVol":1.546964E9,"tradingValue":104.53,"consNumber":50.0,"peg":null},{"tradeDate":"20060519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1072.16,"high":1101.62,"low":1068.37,"close":1096.21,"change":28.0,"changePct":2.62,"tradingVol":2.7811552E9,"tradingValue":134.26,"consNumber":50.0,"peg":null},{"tradeDate":"20060522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1096.45,"high":1107.66,"low":1089.42,"close":1095.57,"change":-0.64,"changePct":-0.06,"tradingVol":2.3671662E9,"tradingValue":134.12,"consNumber":50.0,"peg":null},{"tradeDate":"20060523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1088.08,"high":1088.08,"low":1055.16,"close":1058.99,"change":-36.58,"changePct":-3.34,"tradingVol":2.1213438E9,"tradingValue":120.36,"consNumber":50.0,"peg":null},{"tradeDate":"20060524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1062.89,"high":1081.43,"low":1035.46,"close":1055.81,"change":-3.18,"changePct":-0.3,"tradingVol":1.6788943E9,"tradingValue":96.75,"consNumber":50.0,"peg":null},{"tradeDate":"20060525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1056.55,"high":1060.84,"low":1034.22,"close":1050.7,"change":-5.11,"changePct":-0.48,"tradingVol":1.144062E9,"tradingValue":72.12,"consNumber":50.0,"peg":null},{"tradeDate":"20060526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1053.58,"high":1065.28,"low":1049.29,"close":1064.13,"change":13.43,"changePct":1.28,"tradingVol":1.2726544E9,"tradingValue":73.5,"consNumber":50.0,"peg":null},{"tradeDate":"20060529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1069.88,"high":1090.59,"low":1063.23,"close":1090.57,"change":26.44,"changePct":2.48,"tradingVol":1.4196884E9,"tradingValue":88.33,"consNumber":50.0,"peg":null},{"tradeDate":"20060530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.46,"high":1099.66,"low":1083.47,"close":1092.25,"change":1.68,"changePct":0.15,"tradingVol":1.2737449E9,"tradingValue":82.08,"consNumber":50.0,"peg":null},{"tradeDate":"20060531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1091.39,"high":1093.68,"low":1070.9,"close":1078.86,"change":-13.39,"changePct":-1.23,"tradingVol":1.3154248E9,"tradingValue":81.9,"consNumber":50.0,"peg":null},{"tradeDate":"20060601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1076.79,"high":1107.18,"low":1073.49,"close":1106.23,"change":27.37,"changePct":2.54,"tradingVol":1.657681E9,"tradingValue":99.28,"consNumber":50.0,"peg":null},{"tradeDate":"20060602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1110.19,"high":1113.95,"low":1090.79,"close":1097.51,"change":-8.72,"changePct":-0.79,"tradingVol":1.8869648E9,"tradingValue":114.37,"consNumber":50.0,"peg":null},{"tradeDate":"20060605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1097.53,"high":1103.24,"low":1072.85,"close":1102.9,"change":5.4,"changePct":0.49,"tradingVol":1.8346253E9,"tradingValue":95.74,"consNumber":50.0,"peg":null},{"tradeDate":"20060606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1101.54,"high":1114.25,"low":1093.73,"close":1100.56,"change":-2.34,"changePct":-0.21,"tradingVol":1.5331517E9,"tradingValue":86.1,"consNumber":50.0,"peg":null},{"tradeDate":"20060607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1102.15,"high":1102.15,"low":1045.17,"close":1046.42,"change":-54.14,"changePct":-4.92,"tradingVol":1.9081251E9,"tradingValue":118.74,"consNumber":50.0,"peg":null},{"tradeDate":"20060608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1039.23,"high":1059.99,"low":1026.32,"close":1057.08,"change":10.66,"changePct":1.02,"tradingVol":1.5775919E9,"tradingValue":98.79,"consNumber":50.0,"peg":null},{"tradeDate":"20060609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1053.37,"high":1058.55,"low":1030.57,"close":1031.46,"change":-25.63,"changePct":-2.42,"tradingVol":1.1750228E9,"tradingValue":73.85,"consNumber":50.0,"peg":null},{"tradeDate":"20060612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1024.27,"high":1045.52,"low":1017.84,"close":1034.68,"change":3.22,"changePct":0.31,"tradingVol":8.794631E8,"tradingValue":56.72,"consNumber":50.0,"peg":null},{"tradeDate":"20060613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1035.23,"high":1045.44,"low":1023.79,"close":1032.62,"change":-2.06,"changePct":-0.2,"tradingVol":8.011612E8,"tradingValue":53.19,"consNumber":50.0,"peg":null},{"tradeDate":"20060614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1027.19,"high":1027.19,"low":1011.9,"close":1022.12,"change":-10.5,"changePct":-1.02,"tradingVol":7.718394E8,"tradingValue":48.63,"consNumber":50.0,"peg":null},{"tradeDate":"20060615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1022.55,"high":1033.82,"low":1018.88,"close":1021.99,"change":-0.13,"changePct":-0.01,"tradingVol":5.583165E8,"tradingValue":35.87,"consNumber":50.0,"peg":null},{"tradeDate":"20060616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1025.42,"high":1047.46,"low":1025.42,"close":1047.33,"change":25.34,"changePct":2.48,"tradingVol":8.344294E8,"tradingValue":51.2,"consNumber":50.0,"peg":null},{"tradeDate":"20060619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1036.97,"high":1061.48,"low":1027.56,"close":1056.64,"change":9.3,"changePct":0.89,"tradingVol":9.085143E8,"tradingValue":58.22,"consNumber":50.0,"peg":null},{"tradeDate":"20060620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1055.67,"high":1062.23,"low":1049.01,"close":1060.54,"change":3.91,"changePct":0.37,"tradingVol":8.616451E8,"tradingValue":54.23,"consNumber":50.0,"peg":null},{"tradeDate":"20060621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1060.54,"high":1067.87,"low":1043.74,"close":1056.5,"change":-4.04,"changePct":-0.38,"tradingVol":1.0196575E9,"tradingValue":58.68,"consNumber":50.0,"peg":null},{"tradeDate":"20060622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1054.24,"high":1066.23,"low":1051.99,"close":1057.23,"change":0.73,"changePct":0.07,"tradingVol":7.973817E8,"tradingValue":49.03,"consNumber":50.0,"peg":null},{"tradeDate":"20060623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1056.23,"high":1064.12,"low":1048.3,"close":1061.41,"change":4.18,"changePct":0.4,"tradingVol":7.213344E8,"tradingValue":44.33,"consNumber":50.0,"peg":null},{"tradeDate":"20060626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1063.09,"high":1084.35,"low":1063.09,"close":1083.05,"change":21.63,"changePct":2.04,"tradingVol":9.680949E8,"tradingValue":61.21,"consNumber":50.0,"peg":null},{"tradeDate":"20060627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1084.83,"high":1088.84,"low":1075.17,"close":1081.13,"change":-1.92,"changePct":-0.18,"tradingVol":7.215446E8,"tradingValue":47.36,"consNumber":50.0,"peg":null},{"tradeDate":"20060628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1080.01,"high":1083.77,"low":1073.19,"close":1080.61,"change":-0.52,"changePct":-0.05,"tradingVol":6.835037E8,"tradingValue":42.33,"consNumber":50.0,"peg":null},{"tradeDate":"20060629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1082.51,"high":1105.34,"low":1082.51,"close":1105.05,"change":24.44,"changePct":2.26,"tradingVol":1.3225241E9,"tradingValue":74.75,"consNumber":50.0,"peg":null},{"tradeDate":"20060630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1110.57,"high":1117.05,"low":1096.35,"close":1102.7,"change":-2.35,"changePct":-0.21,"tradingVol":1.1884475E9,"tradingValue":72.37,"consNumber":50.0,"peg":null},{"tradeDate":"20060703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1108.03,"high":1125.7,"low":1104.73,"close":1125.36,"change":22.66,"changePct":2.06,"tradingVol":1.4159881E9,"tradingValue":83.22,"consNumber":50.0,"peg":null},{"tradeDate":"20060704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1128.08,"high":1129.54,"low":1106.75,"close":1115.17,"change":-10.19,"changePct":-0.91,"tradingVol":1.3715452E9,"tradingValue":88.45,"consNumber":50.0,"peg":null},{"tradeDate":"20060705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1114.56,"high":1114.56,"low":1082.72,"close":1092.82,"change":-22.35,"changePct":-2.0,"tradingVol":1.0990532E9,"tradingValue":69.13,"consNumber":50.0,"peg":null},{"tradeDate":"20060706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1091.44,"high":1110.17,"low":1090.23,"close":1109.83,"change":17.01,"changePct":1.56,"tradingVol":9.207779E8,"tradingValue":60.84,"consNumber":50.0,"peg":null},{"tradeDate":"20060707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1112.13,"high":1114.64,"low":1094.97,"close":1099.06,"change":-10.77,"changePct":-0.97,"tradingVol":9.623213E8,"tradingValue":64.91,"consNumber":50.0,"peg":null},{"tradeDate":"20060710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.77,"high":1101.38,"low":1089.36,"close":1098.81,"change":-0.25,"changePct":-0.02,"tradingVol":7.691872E8,"tradingValue":52.38,"consNumber":50.0,"peg":null},{"tradeDate":"20060711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1100.48,"high":1102.78,"low":1092.61,"close":1101.82,"change":3.01,"changePct":0.27,"tradingVol":7.506699E8,"tradingValue":47.15,"consNumber":50.0,"peg":null},{"tradeDate":"20060712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1102.8,"high":1106.66,"low":1096.62,"close":1100.59,"change":-1.23,"changePct":-0.11,"tradingVol":9.164664E8,"tradingValue":61.21,"consNumber":50.0,"peg":null},{"tradeDate":"20060713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.45,"high":1099.21,"low":1049.59,"close":1051.98,"change":-48.61,"changePct":-4.42,"tradingVol":1.4433392E9,"tradingValue":89.2,"consNumber":50.0,"peg":null},{"tradeDate":"20060714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1043.76,"high":1067.33,"low":1038.47,"close":1059.26,"change":7.28,"changePct":0.69,"tradingVol":9.260284E8,"tradingValue":57.1,"consNumber":50.0,"peg":null},{"tradeDate":"20060717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1057.25,"high":1068.57,"low":1051.03,"close":1067.53,"change":8.28,"changePct":0.78,"tradingVol":6.966726E8,"tradingValue":45.69,"consNumber":50.0,"peg":null},{"tradeDate":"20060718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1067.42,"high":1067.42,"low":1056.85,"close":1064.75,"change":-2.79,"changePct":-0.26,"tradingVol":6.276949E8,"tradingValue":40.42,"consNumber":50.0,"peg":null},{"tradeDate":"20060719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1063.16,"high":1063.53,"low":1036.42,"close":1040.59,"change":-24.16,"changePct":-2.27,"tradingVol":7.600512E8,"tradingValue":45.98,"consNumber":50.0,"peg":null},{"tradeDate":"20060720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1039.23,"high":1048.17,"low":1034.74,"close":1046.99,"change":6.4,"changePct":0.62,"tradingVol":5.479106E8,"tradingValue":33.31,"consNumber":50.0,"peg":null},{"tradeDate":"20060721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1047.45,"high":1057.31,"low":1047.24,"close":1056.63,"change":9.64,"changePct":0.92,"tradingVol":6.203989E8,"tradingValue":35.49,"consNumber":50.0,"peg":null},{"tradeDate":"20060724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1044.87,"high":1059.72,"low":1037.34,"close":1058.07,"change":1.44,"changePct":0.14,"tradingVol":6.209876E8,"tradingValue":35.44,"consNumber":50.0,"peg":null},{"tradeDate":"20060725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1059.67,"high":1071.94,"low":1059.67,"close":1068.11,"change":10.04,"changePct":0.95,"tradingVol":6.845686E8,"tradingValue":41.75,"consNumber":50.0,"peg":null},{"tradeDate":"20060726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1070.26,"high":1073.64,"low":1063.97,"close":1069.44,"change":1.34,"changePct":0.13,"tradingVol":6.010414E8,"tradingValue":35.45,"consNumber":50.0,"peg":null},{"tradeDate":"20060727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1068.42,"high":1077.09,"low":1055.07,"close":1060.59,"change":-8.86,"changePct":-0.83,"tradingVol":8.10924E8,"tradingValue":45.74,"consNumber":50.0,"peg":null},{"tradeDate":"20060728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1060.11,"high":1062.48,"low":1041.84,"close":1050.64,"change":-9.95,"changePct":-0.94,"tradingVol":6.451301E8,"tradingValue":40.65,"consNumber":50.0,"peg":null},{"tradeDate":"20060731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1049.7,"high":1049.7,"low":1019.46,"close":1020.54,"change":-30.1,"changePct":-2.86,"tradingVol":7.406088E8,"tradingValue":40.48,"consNumber":50.0,"peg":null},{"tradeDate":"20060801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1018.68,"high":1025.66,"low":1009.37,"close":1011.15,"change":-9.4,"changePct":-0.92,"tradingVol":5.747454E8,"tradingValue":31.04,"consNumber":50.0,"peg":null},{"tradeDate":"20060802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1011.17,"high":1016.69,"low":997.02,"close":1007.6,"change":-3.55,"changePct":-0.35,"tradingVol":6.474219E8,"tradingValue":34.29,"consNumber":50.0,"peg":null},{"tradeDate":"20060803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1009.5,"high":1013.13,"low":999.36,"close":1008.18,"change":0.59,"changePct":0.06,"tradingVol":4.820822E8,"tradingValue":27.69,"consNumber":50.0,"peg":null},{"tradeDate":"20060804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1009.36,"high":1015.14,"low":988.86,"close":990.83,"change":-17.35,"changePct":-1.72,"tradingVol":5.747006E8,"tradingValue":33.01,"consNumber":50.0,"peg":null},{"tradeDate":"20060807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":984.26,"high":992.22,"low":974.84,"close":978.09,"change":-12.75,"changePct":-1.29,"tradingVol":5.570511E8,"tradingValue":29.49,"consNumber":50.0,"peg":null},{"tradeDate":"20060808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":977.84,"high":995.0,"low":977.84,"close":994.54,"change":16.45,"changePct":1.68,"tradingVol":5.327039E8,"tradingValue":31.26,"consNumber":50.0,"peg":null},{"tradeDate":"20060809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":996.45,"high":999.92,"low":990.21,"close":993.66,"change":-0.88,"changePct":-0.09,"tradingVol":4.445287E8,"tradingValue":25.46,"consNumber":50.0,"peg":null},{"tradeDate":"20060810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":993.46,"high":1011.92,"low":993.34,"close":1011.64,"change":17.99,"changePct":1.81,"tradingVol":7.438685E8,"tradingValue":39.88,"consNumber":50.0,"peg":null},{"tradeDate":"20060811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1011.27,"high":1015.41,"low":1005.72,"close":1011.64,"change":-0.01,"changePct":0.0,"tradingVol":5.242413E8,"tradingValue":30.05,"consNumber":50.0,"peg":null},{"tradeDate":"20060814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1011.97,"high":1016.71,"low":988.99,"close":992.45,"change":-19.19,"changePct":-1.9,"tradingVol":5.836061E8,"tradingValue":33.87,"consNumber":50.0,"peg":null},{"tradeDate":"20060815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":990.54,"high":1008.18,"low":989.58,"close":1007.8,"change":15.35,"changePct":1.55,"tradingVol":5.094588E8,"tradingValue":30.39,"consNumber":50.0,"peg":null},{"tradeDate":"20060816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1008.47,"high":1018.91,"low":1004.28,"close":1018.89,"change":11.1,"changePct":1.1,"tradingVol":7.685408E8,"tradingValue":43.05,"consNumber":50.0,"peg":null},{"tradeDate":"20060817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1016.18,"high":1016.18,"low":1004.41,"close":1009.31,"change":-9.58,"changePct":-0.94,"tradingVol":5.144127E8,"tradingValue":28.85,"consNumber":50.0,"peg":null},{"tradeDate":"20060818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1010.72,"high":1018.29,"low":1006.04,"close":1008.05,"change":-1.26,"changePct":-0.13,"tradingVol":5.325816E8,"tradingValue":28.1,"consNumber":50.0,"peg":null},{"tradeDate":"20060821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":986.45,"high":1008.56,"low":982.9,"close":1008.31,"change":0.26,"changePct":0.03,"tradingVol":4.862398E8,"tradingValue":27.47,"consNumber":50.0,"peg":null},{"tradeDate":"20060822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1008.16,"high":1023.69,"low":1008.01,"close":1018.51,"change":10.2,"changePct":1.01,"tradingVol":5.956729E8,"tradingValue":38.0,"consNumber":50.0,"peg":null},{"tradeDate":"20060823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1017.46,"high":1028.09,"low":1017.46,"close":1021.87,"change":3.37,"changePct":0.33,"tradingVol":6.932734E8,"tradingValue":44.78,"consNumber":50.0,"peg":null},{"tradeDate":"20060824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1021.93,"high":1028.55,"low":1014.17,"close":1028.24,"change":6.37,"changePct":0.62,"tradingVol":5.267042E8,"tradingValue":32.63,"consNumber":50.0,"peg":null},{"tradeDate":"20060825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1029.72,"high":1033.82,"low":1027.03,"close":1028.29,"change":0.04,"changePct":0.0,"tradingVol":5.971569E8,"tradingValue":34.79,"consNumber":50.0,"peg":null},{"tradeDate":"20060828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1030.98,"high":1049.35,"low":1030.82,"close":1048.85,"change":20.57,"changePct":2.0,"tradingVol":8.552666E8,"tradingValue":53.71,"consNumber":50.0,"peg":null},{"tradeDate":"20060829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1050.31,"high":1060.61,"low":1048.16,"close":1049.64,"change":0.79,"changePct":0.08,"tradingVol":1.0047112E9,"tradingValue":63.4,"consNumber":50.0,"peg":null},{"tradeDate":"20060830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1047.56,"high":1051.73,"low":1041.42,"close":1048.78,"change":-0.86,"changePct":-0.08,"tradingVol":5.774807E8,"tradingValue":35.69,"consNumber":50.0,"peg":null},{"tradeDate":"20060831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1049.12,"high":1053.52,"low":1044.46,"close":1048.58,"change":-0.2,"changePct":-0.02,"tradingVol":6.831951E8,"tradingValue":40.61,"consNumber":50.0,"peg":null},{"tradeDate":"20060901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1047.81,"high":1049.69,"low":1032.72,"close":1033.74,"change":-14.84,"changePct":-1.42,"tradingVol":7.925549E8,"tradingValue":45.43,"consNumber":50.0,"peg":null},{"tradeDate":"20060904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1032.64,"high":1046.32,"low":1032.53,"close":1046.14,"change":12.4,"changePct":1.2,"tradingVol":6.124974E8,"tradingValue":33.69,"consNumber":50.0,"peg":null},{"tradeDate":"20060905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1048.06,"high":1056.81,"low":1045.38,"close":1052.17,"change":6.03,"changePct":0.58,"tradingVol":9.079965E8,"tradingValue":51.8,"consNumber":50.0,"peg":null},{"tradeDate":"20060906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1052.91,"high":1057.14,"low":1047.32,"close":1056.26,"change":4.1,"changePct":0.39,"tradingVol":6.877365E8,"tradingValue":35.47,"consNumber":50.0,"peg":null},{"tradeDate":"20060907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1059.12,"high":1059.15,"low":1041.68,"close":1045.15,"change":-11.11,"changePct":-1.05,"tradingVol":8.152386E8,"tradingValue":46.88,"consNumber":50.0,"peg":null},{"tradeDate":"20060908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1045.15,"high":1051.18,"low":1042.47,"close":1050.8,"change":5.65,"changePct":0.54,"tradingVol":5.920797E8,"tradingValue":34.59,"consNumber":50.0,"peg":null},{"tradeDate":"20060911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1051.75,"high":1058.0,"low":1045.18,"close":1057.85,"change":7.05,"changePct":0.67,"tradingVol":7.625074E8,"tradingValue":43.81,"consNumber":50.0,"peg":null},{"tradeDate":"20060912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1058.31,"high":1070.02,"low":1056.96,"close":1066.82,"change":8.97,"changePct":0.85,"tradingVol":1.26585E9,"tradingValue":66.08,"consNumber":50.0,"peg":null},{"tradeDate":"20060913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1068.42,"high":1084.21,"low":1067.79,"close":1069.01,"change":2.19,"changePct":0.21,"tradingVol":1.6649135E9,"tradingValue":87.93,"consNumber":50.0,"peg":null},{"tradeDate":"20060914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1071.13,"high":1077.87,"low":1060.17,"close":1070.11,"change":1.1,"changePct":0.1,"tradingVol":9.425336E8,"tradingValue":56.21,"consNumber":50.0,"peg":null},{"tradeDate":"20060915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1070.39,"high":1094.82,"low":1070.39,"close":1094.15,"change":24.04,"changePct":2.25,"tradingVol":2.0120937E9,"tradingValue":99.6,"consNumber":50.0,"peg":null},{"tradeDate":"20060918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.61,"high":1102.67,"low":1091.99,"close":1096.47,"change":2.32,"changePct":0.21,"tradingVol":1.3654724E9,"tradingValue":75.96,"consNumber":50.0,"peg":null},{"tradeDate":"20060919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.31,"high":1108.72,"low":1095.48,"close":1101.96,"change":5.49,"changePct":0.5,"tradingVol":9.598097E8,"tradingValue":56.94,"consNumber":50.0,"peg":null},{"tradeDate":"20060920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1100.27,"high":1101.83,"low":1090.45,"close":1098.93,"change":-3.03,"changePct":-0.27,"tradingVol":8.725589E8,"tradingValue":49.95,"consNumber":50.0,"peg":null},{"tradeDate":"20060921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1098.77,"high":1109.92,"low":1098.77,"close":1106.87,"change":7.94,"changePct":0.72,"tradingVol":1.016696E9,"tradingValue":59.47,"consNumber":50.0,"peg":null},{"tradeDate":"20060922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1110.33,"high":1116.26,"low":1093.39,"close":1094.18,"change":-12.69,"changePct":-1.15,"tradingVol":1.1494079E9,"tradingValue":72.79,"consNumber":50.0,"peg":null},{"tradeDate":"20060925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1092.41,"high":1099.45,"low":1082.47,"close":1091.72,"change":-2.46,"changePct":-0.23,"tradingVol":9.634932E8,"tradingValue":59.7,"consNumber":50.0,"peg":null},{"tradeDate":"20060926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1090.85,"high":1091.47,"low":1072.32,"close":1077.3,"change":-14.42,"changePct":-1.32,"tradingVol":7.305084E8,"tradingValue":42.17,"consNumber":50.0,"peg":null},{"tradeDate":"20060927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1076.49,"high":1089.48,"low":1076.19,"close":1088.75,"change":11.45,"changePct":1.06,"tradingVol":5.831209E8,"tradingValue":34.23,"consNumber":50.0,"peg":null},{"tradeDate":"20060928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1089.62,"high":1102.62,"low":1085.76,"close":1101.97,"change":13.22,"changePct":1.21,"tradingVol":7.916432E8,"tradingValue":47.27,"consNumber":50.0,"peg":null},{"tradeDate":"20060929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1103.52,"high":1117.57,"low":1103.42,"close":1115.72,"change":13.75,"changePct":1.25,"tradingVol":9.916399E8,"tradingValue":60.32,"consNumber":50.0,"peg":null},{"tradeDate":"20061009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1134.4,"high":1151.71,"low":1131.35,"close":1151.43,"change":35.72,"changePct":3.2,"tradingVol":1.842281E9,"tradingValue":99.21,"consNumber":50.0,"peg":null},{"tradeDate":"20061010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1152.15,"high":1160.62,"low":1144.99,"close":1152.24,"change":0.81,"changePct":0.07,"tradingVol":1.5935107E9,"tradingValue":94.04,"consNumber":50.0,"peg":null},{"tradeDate":"20061011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1151.95,"high":1155.91,"low":1139.86,"close":1152.41,"change":0.18,"changePct":0.02,"tradingVol":1.2913167E9,"tradingValue":69.14,"consNumber":50.0,"peg":null},{"tradeDate":"20061012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1153.03,"high":1158.86,"low":1144.23,"close":1147.23,"change":-5.19,"changePct":-0.45,"tradingVol":1.4304432E9,"tradingValue":74.68,"consNumber":50.0,"peg":null},{"tradeDate":"20061013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1145.83,"high":1155.69,"low":1142.37,"close":1149.58,"change":2.35,"changePct":0.2,"tradingVol":1.1383976E9,"tradingValue":62.2,"consNumber":50.0,"peg":null},{"tradeDate":"20061016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1150.83,"high":1152.54,"low":1133.11,"close":1135.48,"change":-14.1,"changePct":-1.23,"tradingVol":1.0143046E9,"tradingValue":57.91,"consNumber":50.0,"peg":null},{"tradeDate":"20061017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1132.24,"high":1138.48,"low":1122.22,"close":1125.44,"change":-10.04,"changePct":-0.88,"tradingVol":8.172174E8,"tradingValue":47.05,"consNumber":50.0,"peg":null},{"tradeDate":"20061018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1124.73,"high":1147.15,"low":1124.16,"close":1146.93,"change":21.48,"changePct":1.91,"tradingVol":8.364665E8,"tradingValue":49.15,"consNumber":50.0,"peg":null},{"tradeDate":"20061019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1148.71,"high":1154.8,"low":1144.35,"close":1148.41,"change":1.48,"changePct":0.13,"tradingVol":8.278639E8,"tradingValue":46.58,"consNumber":50.0,"peg":null},{"tradeDate":"20061020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1149.93,"high":1161.3,"low":1149.1,"close":1152.31,"change":3.91,"changePct":0.34,"tradingVol":9.129232E8,"tradingValue":54.38,"consNumber":50.0,"peg":null},{"tradeDate":"20061023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1151.39,"high":1157.95,"low":1130.21,"close":1132.69,"change":-19.63,"changePct":-1.7,"tradingVol":1.0682744E9,"tradingValue":59.78,"consNumber":50.0,"peg":null},{"tradeDate":"20061024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1132.13,"high":1159.42,"low":1132.13,"close":1159.13,"change":26.45,"changePct":2.33,"tradingVol":1.0350174E9,"tradingValue":60.06,"consNumber":50.0,"peg":null},{"tradeDate":"20061025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1161.28,"high":1180.48,"low":1157.34,"close":1166.25,"change":7.12,"changePct":0.61,"tradingVol":1.3683011E9,"tradingValue":84.94,"consNumber":50.0,"peg":null},{"tradeDate":"20061026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1166.18,"high":1178.63,"low":1157.3,"close":1178.08,"change":11.83,"changePct":1.01,"tradingVol":2.1541651E9,"tradingValue":101.44,"consNumber":50.0,"peg":null},{"tradeDate":"20061027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1178.08,"high":1181.06,"low":1160.34,"close":1164.57,"change":-13.5,"changePct":-1.15,"tradingVol":1.9219263E9,"tradingValue":96.98,"consNumber":50.0,"peg":null},{"tradeDate":"20061030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1163.18,"high":1176.76,"low":1160.24,"close":1175.8,"change":11.22,"changePct":0.96,"tradingVol":1.5302368E9,"tradingValue":78.96,"consNumber":50.0,"peg":null},{"tradeDate":"20061031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1177.98,"high":1194.17,"low":1177.98,"close":1193.84,"change":18.05,"changePct":1.53,"tradingVol":1.6473364E9,"tradingValue":87.04,"consNumber":50.0,"peg":null},{"tradeDate":"20061101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1194.64,"high":1211.81,"low":1191.88,"close":1211.55,"change":17.71,"changePct":1.48,"tradingVol":1.7245489E9,"tradingValue":95.57,"consNumber":50.0,"peg":null},{"tradeDate":"20061102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1213.18,"high":1214.14,"low":1197.26,"close":1208.27,"change":-3.28,"changePct":-0.27,"tradingVol":1.9052458E9,"tradingValue":106.98,"consNumber":50.0,"peg":null},{"tradeDate":"20061103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1211.45,"high":1227.78,"low":1209.26,"close":1219.0,"change":10.73,"changePct":0.89,"tradingVol":1.8679775E9,"tradingValue":102.29,"consNumber":50.0,"peg":null},{"tradeDate":"20061106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1210.06,"high":1245.99,"low":1205.58,"close":1245.69,"change":26.69,"changePct":2.19,"tradingVol":1.8865496E9,"tradingValue":107.49,"consNumber":50.0,"peg":null},{"tradeDate":"20061107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1252.02,"high":1259.29,"low":1235.45,"close":1258.65,"change":12.95,"changePct":1.04,"tradingVol":1.8091595E9,"tradingValue":112.11,"consNumber":50.0,"peg":null},{"tradeDate":"20061108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1253.47,"high":1255.4,"low":1240.31,"close":1241.44,"change":-17.2,"changePct":-1.37,"tradingVol":1.2513136E9,"tradingValue":80.19,"consNumber":50.0,"peg":null},{"tradeDate":"20061109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1234.56,"high":1273.26,"low":1232.78,"close":1268.33,"change":26.89,"changePct":2.17,"tradingVol":1.642688E9,"tradingValue":97.63,"consNumber":50.0,"peg":null},{"tradeDate":"20061110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1267.14,"high":1293.35,"low":1251.9,"close":1262.53,"change":-5.8,"changePct":-0.46,"tradingVol":3.1014923E9,"tradingValue":171.07,"consNumber":50.0,"peg":null},{"tradeDate":"20061113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1259.1,"high":1274.93,"low":1237.26,"close":1245.83,"change":-16.7,"changePct":-1.32,"tradingVol":2.1533032E9,"tradingValue":120.03,"consNumber":50.0,"peg":null},{"tradeDate":"20061114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1246.45,"high":1263.73,"low":1227.62,"close":1262.16,"change":16.33,"changePct":1.31,"tradingVol":1.8882935E9,"tradingValue":103.05,"consNumber":50.0,"peg":null},{"tradeDate":"20061115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1263.35,"high":1293.8,"low":1255.33,"close":1293.25,"change":31.1,"changePct":2.46,"tradingVol":2.0863527E9,"tradingValue":121.55,"consNumber":50.0,"peg":null},{"tradeDate":"20061116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1298.63,"high":1322.1,"low":1296.41,"close":1299.12,"change":5.86,"changePct":0.45,"tradingVol":3.4915586E9,"tradingValue":181.95,"consNumber":50.0,"peg":null},{"tradeDate":"20061117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1292.51,"high":1321.96,"low":1286.72,"close":1321.01,"change":21.9,"changePct":1.69,"tradingVol":2.2811896E9,"tradingValue":126.1,"consNumber":50.0,"peg":null},{"tradeDate":"20061120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1327.12,"high":1362.84,"low":1327.12,"close":1362.45,"change":41.44,"changePct":3.14,"tradingVol":2.8495016E9,"tradingValue":156.25,"consNumber":50.0,"peg":null},{"tradeDate":"20061121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1359.36,"high":1376.88,"low":1338.97,"close":1376.63,"change":14.18,"changePct":1.04,"tradingVol":2.3585539E9,"tradingValue":145.31,"consNumber":50.0,"peg":null},{"tradeDate":"20061122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1372.68,"high":1400.77,"low":1362.24,"close":1382.24,"change":5.6,"changePct":0.41,"tradingVol":2.8674673E9,"tradingValue":179.62,"consNumber":50.0,"peg":null},{"tradeDate":"20061123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1382.92,"high":1403.87,"low":1380.69,"close":1395.68,"change":13.44,"changePct":0.97,"tradingVol":2.6545498E9,"tradingValue":147.4,"consNumber":50.0,"peg":null},{"tradeDate":"20061124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1387.99,"high":1390.49,"low":1369.78,"close":1385.94,"change":-9.74,"changePct":-0.7,"tradingVol":2.3931611E9,"tradingValue":138.3,"consNumber":50.0,"peg":null},{"tradeDate":"20061127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1378.48,"high":1387.21,"low":1366.26,"close":1381.33,"change":-4.61,"changePct":-0.33,"tradingVol":2.1186748E9,"tradingValue":131.71,"consNumber":50.0,"peg":null},{"tradeDate":"20061128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1378.65,"high":1385.96,"low":1354.1,"close":1367.52,"change":-13.81,"changePct":-1.0,"tradingVol":1.9358367E9,"tradingValue":116.99,"consNumber":50.0,"peg":null},{"tradeDate":"20061129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1343.02,"high":1389.05,"low":1333.14,"close":1382.72,"change":15.2,"changePct":1.11,"tradingVol":1.8940349E9,"tradingValue":118.02,"consNumber":50.0,"peg":null},{"tradeDate":"20061130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1386.69,"high":1425.79,"low":1386.69,"close":1425.21,"change":42.49,"changePct":3.07,"tradingVol":2.426322E9,"tradingValue":155.06,"consNumber":50.0,"peg":null},{"tradeDate":"20061201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1427.75,"high":1440.3,"low":1420.6,"close":1430.36,"change":5.15,"changePct":0.36,"tradingVol":2.1423472E9,"tradingValue":148.12,"consNumber":50.0,"peg":null},{"tradeDate":"20061204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1431.04,"high":1487.0,"low":1431.04,"close":1486.53,"change":56.17,"changePct":3.93,"tradingVol":3.2494948E9,"tradingValue":201.61,"consNumber":50.0,"peg":null},{"tradeDate":"20061205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1490.85,"high":1517.26,"low":1488.73,"close":1500.48,"change":13.94,"changePct":0.94,"tradingVol":2.7790667E9,"tradingValue":182.45,"consNumber":50.0,"peg":null},{"tradeDate":"20061206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1500.56,"high":1521.44,"low":1445.75,"close":1498.31,"change":-2.16,"changePct":-0.14,"tradingVol":3.5855588E9,"tradingValue":218.31,"consNumber":50.0,"peg":null},{"tradeDate":"20061207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1496.74,"high":1552.44,"low":1495.66,"close":1507.86,"change":9.55,"changePct":0.64,"tradingVol":3.8377591E9,"tradingValue":232.3,"consNumber":50.0,"peg":null},{"tradeDate":"20061208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1486.71,"high":1511.75,"low":1451.84,"close":1453.92,"change":-53.94,"changePct":-3.58,"tradingVol":3.2453434E9,"tradingValue":191.38,"consNumber":50.0,"peg":null},{"tradeDate":"20061211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1447.26,"high":1525.87,"low":1447.26,"close":1524.97,"change":71.05,"changePct":4.89,"tradingVol":2.6079225E9,"tradingValue":154.23,"consNumber":50.0,"peg":null},{"tradeDate":"20061212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1533.97,"high":1560.23,"low":1517.38,"close":1544.91,"change":19.94,"changePct":1.31,"tradingVol":3.1376402E9,"tradingValue":189.6,"consNumber":50.0,"peg":null},{"tradeDate":"20061213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1548.22,"high":1558.43,"low":1523.07,"close":1544.16,"change":-0.75,"changePct":-0.05,"tradingVol":2.446161E9,"tradingValue":158.07,"consNumber":50.0,"peg":null},{"tradeDate":"20061214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1547.6,"high":1574.15,"low":1544.91,"close":1573.48,"change":29.32,"changePct":1.9,"tradingVol":1.9844825E9,"tradingValue":137.99,"consNumber":50.0,"peg":null},{"tradeDate":"20061215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1578.8,"high":1599.08,"low":1566.01,"close":1597.12,"change":23.64,"changePct":1.5,"tradingVol":1.8761374E9,"tradingValue":136.8,"consNumber":50.0,"peg":null},{"tradeDate":"20061218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.59,"high":1638.24,"low":1602.59,"close":1637.14,"change":40.03,"changePct":2.51,"tradingVol":2.6902454E9,"tradingValue":187.12,"consNumber":50.0,"peg":null},{"tradeDate":"20061219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1645.41,"high":1666.21,"low":1613.98,"close":1643.14,"change":6.0,"changePct":0.37,"tradingVol":3.1476506E9,"tradingValue":213.05,"consNumber":50.0,"peg":null},{"tradeDate":"20061220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1632.66,"high":1649.35,"low":1611.2,"close":1643.97,"change":0.83,"changePct":0.05,"tradingVol":2.2112443E9,"tradingValue":150.23,"consNumber":50.0,"peg":null},{"tradeDate":"20061221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1643.91,"high":1654.12,"low":1618.61,"close":1620.24,"change":-23.73,"changePct":-1.44,"tradingVol":2.4208295E9,"tradingValue":167.03,"consNumber":50.0,"peg":null},{"tradeDate":"20061222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1610.83,"high":1634.95,"low":1602.4,"close":1614.24,"change":-6.0,"changePct":-0.37,"tradingVol":1.918215E9,"tradingValue":143.07,"consNumber":50.0,"peg":null},{"tradeDate":"20061225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.57,"high":1683.44,"low":1619.57,"close":1665.16,"change":50.92,"changePct":3.15,"tradingVol":2.8552325E9,"tradingValue":200.34,"consNumber":50.0,"peg":null},{"tradeDate":"20061226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1666.07,"high":1692.83,"low":1650.8,"close":1673.88,"change":8.72,"changePct":0.52,"tradingVol":2.9664044E9,"tradingValue":189.84,"consNumber":50.0,"peg":null},{"tradeDate":"20061227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1678.02,"high":1726.58,"low":1676.47,"close":1726.43,"change":52.55,"changePct":3.14,"tradingVol":3.0400427E9,"tradingValue":195.28,"consNumber":50.0,"peg":null},{"tradeDate":"20061228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1730.8,"high":1773.32,"low":1723.54,"close":1737.16,"change":10.73,"changePct":0.62,"tradingVol":3.3758446E9,"tradingValue":230.42,"consNumber":50.0,"peg":null},{"tradeDate":"20061229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1751.41,"high":1819.04,"low":1751.41,"close":1805.31,"change":68.15,"changePct":3.92,"tradingVol":3.9686345E9,"tradingValue":287.76,"consNumber":50.0,"peg":null},{"tradeDate":"20070104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1842.63,"high":1924.92,"low":1821.48,"close":1836.14,"change":30.82,"changePct":1.71,"tradingVol":5.4778663E9,"tradingValue":424.75,"consNumber":50.0,"peg":null},{"tradeDate":"20070105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1814.7,"high":1844.23,"low":1791.64,"close":1815.12,"change":-21.02,"changePct":-1.14,"tradingVol":4.5845544E9,"tradingValue":332.74,"consNumber":50.0,"peg":null},{"tradeDate":"20070108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1813.62,"high":1862.84,"low":1804.41,"close":1856.62,"change":41.5,"changePct":2.29,"tradingVol":3.7053974E9,"tradingValue":284.44,"consNumber":50.0,"peg":null},{"tradeDate":"20070109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1858.09,"high":1933.32,"low":1852.47,"close":1932.28,"change":75.66,"changePct":4.08,"tradingVol":3.5648459E9,"tradingValue":283.65,"consNumber":50.0,"peg":null},{"tradeDate":"20070110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1945.3,"high":1964.35,"low":1915.81,"close":1963.63,"change":31.36,"changePct":1.62,"tradingVol":3.4810267E9,"tradingValue":284.86,"consNumber":50.0,"peg":null},{"tradeDate":"20070111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1964.65,"high":1977.88,"low":1922.32,"close":1927.22,"change":-36.41,"changePct":-1.85,"tradingVol":3.1261786E9,"tradingValue":261.45,"consNumber":50.0,"peg":null},{"tradeDate":"20070112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1911.51,"high":1941.51,"low":1861.55,"close":1876.14,"change":-51.08,"changePct":-2.65,"tradingVol":2.9073153E9,"tradingValue":238.32,"consNumber":50.0,"peg":null},{"tradeDate":"20070115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1872.08,"high":1963.85,"low":1872.08,"close":1963.16,"change":87.02,"changePct":4.64,"tradingVol":2.6504607E9,"tradingValue":221.87,"consNumber":50.0,"peg":null},{"tradeDate":"20070116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1989.22,"high":2005.51,"low":1950.02,"close":1992.1,"change":28.93,"changePct":1.47,"tradingVol":3.1053243E9,"tradingValue":269.98,"consNumber":50.0,"peg":null},{"tradeDate":"20070117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1997.81,"high":2033.92,"low":1927.12,"close":1955.74,"change":-36.35,"changePct":-1.82,"tradingVol":3.2812867E9,"tradingValue":292.61,"consNumber":50.0,"peg":null},{"tradeDate":"20070118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1942.99,"high":1964.55,"low":1884.39,"close":1936.92,"change":-18.82,"changePct":-0.96,"tradingVol":3.0851151E9,"tradingValue":268.43,"consNumber":50.0,"peg":null},{"tradeDate":"20070119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1937.04,"high":1997.16,"low":1937.04,"close":1995.53,"change":58.61,"changePct":3.03,"tradingVol":2.9118399E9,"tradingValue":260.05,"consNumber":50.0,"peg":null},{"tradeDate":"20070122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2020.0,"high":2076.69,"low":2020.0,"close":2075.54,"change":80.01,"changePct":4.01,"tradingVol":3.6297927E9,"tradingValue":310.18,"consNumber":50.0,"peg":null},{"tradeDate":"20070123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2095.22,"high":2113.4,"low":2025.83,"close":2105.99,"change":30.45,"changePct":1.47,"tradingVol":4.2660214E9,"tradingValue":394.11,"consNumber":50.0,"peg":null},{"tradeDate":"20070124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2111.71,"high":2170.33,"low":2106.14,"close":2145.69,"change":39.7,"changePct":1.89,"tradingVol":3.5859937E9,"tradingValue":352.6,"consNumber":50.0,"peg":null},{"tradeDate":"20070125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2124.17,"high":2160.89,"low":2088.93,"close":2098.18,"change":-47.51,"changePct":-2.21,"tradingVol":3.2723074E9,"tradingValue":322.76,"consNumber":50.0,"peg":null},{"tradeDate":"20070126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2066.52,"high":2176.35,"low":2026.11,"close":2164.51,"change":66.33,"changePct":3.16,"tradingVol":3.2471582E9,"tradingValue":306.94,"consNumber":50.0,"peg":null},{"tradeDate":"20070129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2181.87,"high":2238.43,"low":2175.85,"close":2222.41,"change":57.9,"changePct":2.67,"tradingVol":3.7522301E9,"tradingValue":346.7,"consNumber":50.0,"peg":null},{"tradeDate":"20070130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2232.2,"high":2251.57,"low":2177.0,"close":2197.19,"change":-25.22,"changePct":-1.13,"tradingVol":3.4654404E9,"tradingValue":313.51,"consNumber":50.0,"peg":null},{"tradeDate":"20070131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2186.42,"high":2193.83,"low":2034.36,"close":2052.91,"change":-144.29,"changePct":-6.57,"tradingVol":3.648846E9,"tradingValue":312.71,"consNumber":50.0,"peg":null},{"tradeDate":"20070201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2021.44,"high":2064.61,"low":1981.56,"close":2051.66,"change":-1.24,"changePct":-0.06,"tradingVol":2.7000412E9,"tradingValue":237.26,"consNumber":50.0,"peg":null},{"tradeDate":"20070202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2052.95,"high":2057.16,"low":1945.1,"close":1954.97,"change":-96.7,"changePct":-4.71,"tradingVol":2.5412577E9,"tradingValue":227.92,"consNumber":50.0,"peg":null},{"tradeDate":"20070205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1943.06,"high":1956.79,"low":1899.68,"close":1906.03,"change":-48.94,"changePct":-2.5,"tradingVol":2.024525E9,"tradingValue":179.18,"consNumber":50.0,"peg":null},{"tradeDate":"20070206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1901.58,"high":1955.71,"low":1824.6,"close":1954.16,"change":48.13,"changePct":2.52,"tradingVol":3.3062005E9,"tradingValue":291.23,"consNumber":50.0,"peg":null},{"tradeDate":"20070207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1964.26,"high":2029.99,"low":1964.26,"close":2001.37,"change":47.22,"changePct":2.42,"tradingVol":3.1967917E9,"tradingValue":301.87,"consNumber":50.0,"peg":null},{"tradeDate":"20070208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2006.75,"high":2031.54,"low":1980.32,"close":2023.18,"change":21.81,"changePct":1.09,"tradingVol":2.2538144E9,"tradingValue":211.69,"consNumber":50.0,"peg":null},{"tradeDate":"20070209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2024.9,"high":2027.85,"low":1987.01,"close":2003.32,"change":-19.85,"changePct":-0.98,"tradingVol":2.1407546E9,"tradingValue":199.57,"consNumber":50.0,"peg":null},{"tradeDate":"20070212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2004.22,"high":2083.11,"low":2001.34,"close":2082.4,"change":79.08,"changePct":3.95,"tradingVol":2.180922E9,"tradingValue":207.89,"consNumber":50.0,"peg":null},{"tradeDate":"20070213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2091.3,"high":2114.51,"low":2081.33,"close":2108.63,"change":26.22,"changePct":1.26,"tradingVol":1.9728032E9,"tradingValue":185.6,"consNumber":50.0,"peg":null},{"tradeDate":"20070214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2112.68,"high":2181.84,"low":2105.59,"close":2174.0,"change":65.38,"changePct":3.1,"tradingVol":2.4463064E9,"tradingValue":233.06,"consNumber":50.0,"peg":null},{"tradeDate":"20070215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2192.9,"high":2236.83,"low":2192.9,"close":2235.45,"change":61.45,"changePct":2.83,"tradingVol":2.7136518E9,"tradingValue":255.58,"consNumber":50.0,"peg":null},{"tradeDate":"20070216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2255.58,"high":2266.43,"low":2217.79,"close":2232.98,"change":-2.47,"changePct":-0.11,"tradingVol":2.896536E9,"tradingValue":264.47,"consNumber":50.0,"peg":null},{"tradeDate":"20070226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2225.87,"high":2248.38,"low":2197.37,"close":2242.76,"change":9.79,"changePct":0.44,"tradingVol":3.1427468E9,"tradingValue":295.14,"consNumber":50.0,"peg":null},{"tradeDate":"20070227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2251.2,"high":2253.47,"low":2027.75,"close":2030.36,"change":-212.41,"changePct":-9.47,"tradingVol":4.0614465E9,"tradingValue":379.13,"consNumber":50.0,"peg":null},{"tradeDate":"20070228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1996.56,"high":2104.58,"low":1996.56,"close":2096.23,"change":65.87,"changePct":3.24,"tradingVol":3.108744E9,"tradingValue":284.79,"consNumber":50.0,"peg":null},{"tradeDate":"20070301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2097.1,"high":2097.1,"low":2009.53,"close":2039.68,"change":-56.55,"changePct":-2.7,"tradingVol":2.8301494E9,"tradingValue":267.19,"consNumber":50.0,"peg":null},{"tradeDate":"20070302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2033.9,"high":2082.05,"low":2022.86,"close":2069.07,"change":29.4,"changePct":1.44,"tradingVol":2.146501E9,"tradingValue":199.0,"consNumber":50.0,"peg":null},{"tradeDate":"20070305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2062.03,"high":2088.47,"low":1978.57,"close":2019.73,"change":-49.35,"changePct":-2.38,"tradingVol":2.5596094E9,"tradingValue":229.21,"consNumber":50.0,"peg":null},{"tradeDate":"20070306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2015.69,"high":2101.0,"low":2004.38,"close":2076.87,"change":57.14,"changePct":2.83,"tradingVol":2.1665084E9,"tradingValue":207.4,"consNumber":50.0,"peg":null},{"tradeDate":"20070307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2086.62,"high":2143.59,"low":2084.03,"close":2129.48,"change":52.61,"changePct":2.53,"tradingVol":2.3233433E9,"tradingValue":220.0,"consNumber":50.0,"peg":null},{"tradeDate":"20070308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2134.76,"high":2150.95,"low":2105.66,"close":2150.15,"change":20.67,"changePct":0.97,"tradingVol":1.8285949E9,"tradingValue":177.37,"consNumber":50.0,"peg":null},{"tradeDate":"20070309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2154.51,"high":2171.84,"low":2125.56,"close":2144.22,"change":-5.94,"changePct":-0.28,"tradingVol":2.861351E9,"tradingValue":258.43,"consNumber":50.0,"peg":null},{"tradeDate":"20070312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2146.98,"high":2148.29,"low":2105.85,"close":2140.53,"change":-3.69,"changePct":-0.17,"tradingVol":2.2930439E9,"tradingValue":215.91,"consNumber":50.0,"peg":null},{"tradeDate":"20070313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2145.18,"high":2152.0,"low":2125.96,"close":2149.97,"change":9.44,"changePct":0.44,"tradingVol":2.2130556E9,"tradingValue":207.33,"consNumber":50.0,"peg":null},{"tradeDate":"20070314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2119.87,"high":2123.01,"low":2074.5,"close":2100.56,"change":-49.41,"changePct":-2.3,"tradingVol":2.3143192E9,"tradingValue":222.75,"consNumber":50.0,"peg":null},{"tradeDate":"20070315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2098.64,"high":2138.92,"low":2098.64,"close":2138.05,"change":37.49,"changePct":1.78,"tradingVol":2.105707E9,"tradingValue":213.56,"consNumber":50.0,"peg":null},{"tradeDate":"20070316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2145.92,"high":2154.73,"low":2085.36,"close":2107.63,"change":-30.42,"changePct":-1.42,"tradingVol":2.7803552E9,"tradingValue":287.5,"consNumber":50.0,"peg":null},{"tradeDate":"20070319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2060.77,"high":2195.28,"low":2054.93,"close":2176.15,"change":68.53,"changePct":3.25,"tradingVol":3.4140703E9,"tradingValue":334.95,"consNumber":50.0,"peg":null},{"tradeDate":"20070320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2184.31,"high":2187.23,"low":2152.96,"close":2175.13,"change":-1.02,"changePct":-0.05,"tradingVol":2.217974E9,"tradingValue":225.72,"consNumber":50.0,"peg":null},{"tradeDate":"20070321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2182.45,"high":2204.07,"low":2170.93,"close":2192.93,"change":17.8,"changePct":0.82,"tradingVol":2.1396051E9,"tradingValue":233.31,"consNumber":50.0,"peg":null},{"tradeDate":"20070322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2212.16,"high":2228.32,"low":2199.78,"close":2208.47,"change":15.54,"changePct":0.71,"tradingVol":3.1888936E9,"tradingValue":321.34,"consNumber":50.0,"peg":null},{"tradeDate":"20070323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2206.54,"high":2220.37,"low":2151.88,"close":2200.04,"change":-8.43,"changePct":-0.38,"tradingVol":2.8095872E9,"tradingValue":275.61,"consNumber":50.0,"peg":null},{"tradeDate":"20070326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2204.77,"high":2230.83,"low":2188.92,"close":2230.0,"change":29.96,"changePct":1.36,"tradingVol":2.8624441E9,"tradingValue":281.33,"consNumber":50.0,"peg":null},{"tradeDate":"20070327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2234.63,"high":2244.21,"low":2216.8,"close":2237.22,"change":7.22,"changePct":0.32,"tradingVol":3.0136279E9,"tradingValue":301.35,"consNumber":50.0,"peg":null},{"tradeDate":"20070328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2240.24,"high":2280.57,"low":2184.4,"close":2277.97,"change":40.75,"changePct":1.82,"tradingVol":5.1856368E9,"tradingValue":492.92,"consNumber":50.0,"peg":null},{"tradeDate":"20070329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2285.02,"high":2351.35,"low":2281.25,"close":2301.48,"change":23.52,"changePct":1.03,"tradingVol":5.8079052E9,"tradingValue":590.18,"consNumber":50.0,"peg":null},{"tradeDate":"20070330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2287.71,"high":2313.48,"low":2274.72,"close":2288.26,"change":-13.22,"changePct":-0.57,"tradingVol":2.8424342E9,"tradingValue":291.01,"consNumber":50.0,"peg":null},{"tradeDate":"20070402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2299.49,"high":2343.2,"low":2299.49,"close":2342.53,"change":54.26,"changePct":2.37,"tradingVol":3.041266E9,"tradingValue":321.37,"consNumber":50.0,"peg":null},{"tradeDate":"20070403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.38,"high":2367.71,"low":2337.77,"close":2362.98,"change":20.46,"changePct":0.87,"tradingVol":3.0845514E9,"tradingValue":325.89,"consNumber":50.0,"peg":null},{"tradeDate":"20070404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.92,"high":2386.15,"low":2350.86,"close":2372.66,"change":9.68,"changePct":0.41,"tradingVol":2.9674533E9,"tradingValue":331.15,"consNumber":50.0,"peg":null},{"tradeDate":"20070405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.42,"high":2398.47,"low":2352.92,"close":2392.64,"change":19.98,"changePct":0.84,"tradingVol":2.8839586E9,"tradingValue":319.26,"consNumber":50.0,"peg":null},{"tradeDate":"20070406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.89,"high":2399.83,"low":2361.37,"close":2390.64,"change":-2.0,"changePct":-0.08,"tradingVol":2.9400402E9,"tradingValue":331.3,"consNumber":50.0,"peg":null},{"tradeDate":"20070409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2398.86,"high":2443.1,"low":2398.86,"close":2442.93,"change":52.28,"changePct":2.19,"tradingVol":3.4727816E9,"tradingValue":383.81,"consNumber":50.0,"peg":null},{"tradeDate":"20070410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2459.41,"high":2479.2,"low":2419.84,"close":2473.76,"change":30.83,"changePct":1.26,"tradingVol":4.2501665E9,"tradingValue":479.29,"consNumber":50.0,"peg":null},{"tradeDate":"20070411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2486.97,"high":2514.02,"low":2464.21,"close":2508.47,"change":34.71,"changePct":1.4,"tradingVol":4.1932808E9,"tradingValue":480.95,"consNumber":50.0,"peg":null},{"tradeDate":"20070412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2513.85,"high":2540.54,"low":2502.19,"close":2535.1,"change":26.63,"changePct":1.06,"tradingVol":3.3726349E9,"tradingValue":413.02,"consNumber":50.0,"peg":null},{"tradeDate":"20070413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.4,"high":2551.06,"low":2507.58,"close":2517.79,"change":-17.31,"changePct":-0.68,"tradingVol":3.7492052E9,"tradingValue":456.12,"consNumber":50.0,"peg":null},{"tradeDate":"20070416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2519.66,"high":2586.8,"low":2519.33,"close":2585.34,"change":67.55,"changePct":2.68,"tradingVol":3.3186637E9,"tradingValue":403.49,"consNumber":50.0,"peg":null},{"tradeDate":"20070417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2595.05,"high":2603.7,"low":2504.1,"close":2577.02,"change":-8.33,"changePct":-0.32,"tradingVol":3.5573346E9,"tradingValue":429.05,"consNumber":50.0,"peg":null},{"tradeDate":"20070418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2578.85,"high":2578.85,"low":2530.41,"close":2558.52,"change":-18.5,"changePct":-0.72,"tradingVol":3.7657666E9,"tradingValue":440.93,"consNumber":50.0,"peg":null},{"tradeDate":"20070419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2555.08,"high":2558.79,"low":2380.32,"close":2452.55,"change":-105.97,"changePct":-4.14,"tradingVol":4.5058193E9,"tradingValue":519.58,"consNumber":50.0,"peg":null},{"tradeDate":"20070420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2465.74,"high":2553.53,"low":2465.74,"close":2547.5,"change":94.95,"changePct":3.87,"tradingVol":3.5429024E9,"tradingValue":420.79,"consNumber":50.0,"peg":null},{"tradeDate":"20070423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2574.0,"high":2651.61,"low":2570.48,"close":2651.43,"change":103.93,"changePct":4.08,"tradingVol":4.69721E9,"tradingValue":522.24,"consNumber":50.0,"peg":null},{"tradeDate":"20070424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2673.98,"high":2693.58,"low":2640.27,"close":2659.21,"change":7.78,"changePct":0.29,"tradingVol":4.3205998E9,"tradingValue":514.52,"consNumber":50.0,"peg":null},{"tradeDate":"20070425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2649.67,"high":2695.39,"low":2608.74,"close":2679.08,"change":19.87,"changePct":0.75,"tradingVol":4.369322E9,"tradingValue":504.7,"consNumber":50.0,"peg":null},{"tradeDate":"20070426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2696.4,"high":2711.41,"low":2664.76,"close":2702.13,"change":23.05,"changePct":0.86,"tradingVol":3.0739285E9,"tradingValue":388.33,"consNumber":50.0,"peg":null},{"tradeDate":"20070427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.36,"high":2717.97,"low":2654.95,"close":2681.3,"change":-20.83,"changePct":-0.77,"tradingVol":3.0780101E9,"tradingValue":415.74,"consNumber":50.0,"peg":null},{"tradeDate":"20070430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2715.89,"high":2768.95,"low":2694.24,"close":2757.83,"change":76.53,"changePct":2.85,"tradingVol":3.4906778E9,"tradingValue":497.01,"consNumber":50.0,"peg":null},{"tradeDate":"20070508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2827.12,"high":2849.59,"low":2795.74,"close":2831.26,"change":73.44,"changePct":2.66,"tradingVol":4.0866868E9,"tradingValue":546.79,"consNumber":50.0,"peg":null},{"tradeDate":"20070509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2833.34,"high":2867.1,"low":2760.22,"close":2860.31,"change":29.05,"changePct":1.03,"tradingVol":6.5656454E9,"tradingValue":774.19,"consNumber":50.0,"peg":null},{"tradeDate":"20070510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2864.1,"high":2903.71,"low":2844.49,"close":2885.72,"change":25.41,"changePct":0.89,"tradingVol":5.1744391E9,"tradingValue":608.06,"consNumber":50.0,"peg":null},{"tradeDate":"20070511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2868.63,"high":2880.86,"low":2809.7,"close":2867.97,"change":-17.75,"changePct":-0.61,"tradingVol":3.6816421E9,"tradingValue":529.46,"consNumber":50.0,"peg":null},{"tradeDate":"20070514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2823.46,"high":2919.44,"low":2803.53,"close":2885.51,"change":17.53,"changePct":0.61,"tradingVol":3.9575927E9,"tradingValue":550.14,"consNumber":50.0,"peg":null},{"tradeDate":"20070515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2888.91,"high":2895.32,"low":2768.93,"close":2770.66,"change":-114.85,"changePct":-3.98,"tradingVol":3.8858526E9,"tradingValue":516.71,"consNumber":50.0,"peg":null},{"tradeDate":"20070516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2764.26,"high":2829.53,"low":2731.82,"close":2828.53,"change":57.87,"changePct":2.09,"tradingVol":3.1148045E9,"tradingValue":429.98,"consNumber":50.0,"peg":null},{"tradeDate":"20070517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2837.72,"high":2888.45,"low":2825.21,"close":2872.79,"change":44.26,"changePct":1.56,"tradingVol":3.1849112E9,"tradingValue":444.21,"consNumber":50.0,"peg":null},{"tradeDate":"20070518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2862.94,"high":2875.62,"low":2835.98,"close":2854.32,"change":-18.47,"changePct":-0.64,"tradingVol":2.8400646E9,"tradingValue":380.87,"consNumber":50.0,"peg":null},{"tradeDate":"20070521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2763.77,"high":2875.02,"low":2757.57,"close":2864.7,"change":10.38,"changePct":0.36,"tradingVol":3.916267E9,"tradingValue":517.82,"consNumber":50.0,"peg":null},{"tradeDate":"20070522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2873.31,"high":2903.85,"low":2869.01,"close":2882.67,"change":17.97,"changePct":0.63,"tradingVol":3.8477551E9,"tradingValue":506.47,"consNumber":50.0,"peg":null},{"tradeDate":"20070523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2887.64,"high":2920.76,"low":2862.49,"close":2919.94,"change":37.28,"changePct":1.29,"tradingVol":3.5205365E9,"tradingValue":474.09,"consNumber":50.0,"peg":null},{"tradeDate":"20070524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2927.49,"high":2949.88,"low":2866.94,"close":2906.82,"change":-13.13,"changePct":-0.45,"tradingVol":4.2211406E9,"tradingValue":576.9,"consNumber":50.0,"peg":null},{"tradeDate":"20070525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2894.7,"high":2958.74,"low":2881.5,"close":2942.51,"change":35.7,"changePct":1.23,"tradingVol":3.4208738E9,"tradingValue":488.64,"consNumber":50.0,"peg":null},{"tradeDate":"20070528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2976.76,"high":3012.6,"low":2968.91,"close":2998.86,"change":56.35,"changePct":1.91,"tradingVol":4.5005924E9,"tradingValue":638.31,"consNumber":50.0,"peg":null},{"tradeDate":"20070529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3009.44,"high":3051.07,"low":3002.91,"close":3050.44,"change":51.58,"changePct":1.72,"tradingVol":4.4126343E9,"tradingValue":604.06,"consNumber":50.0,"peg":null},{"tradeDate":"20070530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2875.79,"high":3000.94,"low":2828.86,"close":2857.0,"change":-193.44,"changePct":-6.34,"tradingVol":5.723127E9,"tradingValue":798.1,"consNumber":50.0,"peg":null},{"tradeDate":"20070531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2838.1,"high":2986.53,"low":2748.06,"close":2940.37,"change":83.37,"changePct":2.92,"tradingVol":5.5066955E9,"tradingValue":754.53,"consNumber":50.0,"peg":null},{"tradeDate":"20070601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2963.47,"high":3055.87,"low":2885.52,"close":2906.59,"change":-33.79,"changePct":-1.15,"tradingVol":5.1653338E9,"tradingValue":777.7,"consNumber":50.0,"peg":null},{"tradeDate":"20070604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2923.41,"high":2935.88,"low":2685.73,"close":2695.77,"change":-210.82,"changePct":-7.25,"tradingVol":4.0329137E9,"tradingValue":525.22,"consNumber":50.0,"peg":null},{"tradeDate":"20070605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2638.42,"high":2780.75,"low":2493.31,"close":2778.66,"change":82.89,"changePct":3.07,"tradingVol":4.2908891E9,"tradingValue":539.03,"consNumber":50.0,"peg":null},{"tradeDate":"20070606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2788.97,"high":2814.06,"low":2713.08,"close":2781.32,"change":2.66,"changePct":0.1,"tradingVol":3.2093064E9,"tradingValue":446.43,"consNumber":50.0,"peg":null},{"tradeDate":"20070607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2797.23,"high":2857.31,"low":2786.77,"close":2856.54,"change":75.22,"changePct":2.7,"tradingVol":3.3261002E9,"tradingValue":463.6,"consNumber":50.0,"peg":null},{"tradeDate":"20070608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2861.81,"high":2875.5,"low":2812.94,"close":2856.02,"change":-0.52,"changePct":-0.02,"tradingVol":3.091761E9,"tradingValue":446.94,"consNumber":50.0,"peg":null},{"tradeDate":"20070611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2875.11,"high":2924.18,"low":2856.99,"close":2918.31,"change":62.29,"changePct":2.18,"tradingVol":3.3671249E9,"tradingValue":471.38,"consNumber":50.0,"peg":null},{"tradeDate":"20070612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2930.43,"high":2984.07,"low":2859.6,"close":2982.9,"change":64.6,"changePct":2.21,"tradingVol":3.4702675E9,"tradingValue":522.75,"consNumber":50.0,"peg":null},{"tradeDate":"20070613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3007.65,"high":3058.49,"low":3000.92,"close":3045.94,"change":63.04,"changePct":2.11,"tradingVol":4.201703E9,"tradingValue":577.86,"consNumber":50.0,"peg":null},{"tradeDate":"20070614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3036.35,"high":3050.99,"low":2982.81,"close":3010.17,"change":-35.78,"changePct":-1.17,"tradingVol":2.9068949E9,"tradingValue":425.78,"consNumber":50.0,"peg":null},{"tradeDate":"20070615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2984.27,"high":3046.71,"low":2973.96,"close":3035.78,"change":25.61,"changePct":0.85,"tradingVol":2.5335183E9,"tradingValue":378.41,"consNumber":50.0,"peg":null},{"tradeDate":"20070618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3090.17,"high":3154.26,"low":3087.8,"close":3133.53,"change":97.75,"changePct":3.22,"tradingVol":3.6491335E9,"tradingValue":536.25,"consNumber":50.0,"peg":null},{"tradeDate":"20070619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3123.89,"high":3155.97,"low":3100.83,"close":3132.31,"change":-1.23,"changePct":-0.04,"tradingVol":2.9323732E9,"tradingValue":435.34,"consNumber":50.0,"peg":null},{"tradeDate":"20070620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3133.31,"high":3150.49,"low":3050.43,"close":3059.16,"change":-73.15,"changePct":-2.34,"tradingVol":2.8110119E9,"tradingValue":413.0,"consNumber":50.0,"peg":null},{"tradeDate":"20070621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3048.37,"high":3118.67,"low":3043.3,"close":3109.92,"change":50.76,"changePct":1.66,"tradingVol":2.6187423E9,"tradingValue":417.12,"consNumber":50.0,"peg":null},{"tradeDate":"20070622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3114.82,"high":3146.0,"low":2982.23,"close":3037.51,"change":-72.41,"changePct":-2.33,"tradingVol":2.8717924E9,"tradingValue":441.93,"consNumber":50.0,"peg":null},{"tradeDate":"20070625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3054.28,"high":3082.82,"low":2927.79,"close":2942.29,"change":-95.22,"changePct":-3.13,"tradingVol":2.6834446E9,"tradingValue":412.71,"consNumber":50.0,"peg":null},{"tradeDate":"20070626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2892.03,"high":2968.4,"low":2860.72,"close":2966.24,"change":23.96,"changePct":0.81,"tradingVol":2.0064191E9,"tradingValue":296.11,"consNumber":50.0,"peg":null},{"tradeDate":"20070627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2977.19,"high":3068.32,"low":2956.81,"close":3057.34,"change":91.09,"changePct":3.07,"tradingVol":2.417765E9,"tradingValue":352.8,"consNumber":50.0,"peg":null},{"tradeDate":"20070628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3063.24,"high":3099.16,"low":2968.99,"close":2969.49,"change":-87.84,"changePct":-2.87,"tradingVol":2.8983914E9,"tradingValue":384.38,"consNumber":50.0,"peg":null},{"tradeDate":"20070629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2904.36,"high":2986.01,"low":2889.64,"close":2915.88,"change":-53.61,"changePct":-1.81,"tradingVol":2.2461983E9,"tradingValue":305.79,"consNumber":50.0,"peg":null},{"tradeDate":"20070702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2906.14,"high":2943.73,"low":2828.36,"close":2910.89,"change":-5.0,"changePct":-0.17,"tradingVol":2.1783536E9,"tradingValue":289.75,"consNumber":50.0,"peg":null},{"tradeDate":"20070703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2922.1,"high":2960.64,"low":2903.3,"close":2955.21,"change":44.32,"changePct":1.52,"tradingVol":2.0359094E9,"tradingValue":271.4,"consNumber":50.0,"peg":null},{"tradeDate":"20070704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2961.38,"high":2965.61,"low":2865.0,"close":2877.8,"change":-77.41,"changePct":-2.62,"tradingVol":1.5252622E9,"tradingValue":204.84,"consNumber":50.0,"peg":null},{"tradeDate":"20070705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2843.69,"high":2860.1,"low":2743.42,"close":2745.97,"change":-131.83,"changePct":-4.58,"tradingVol":1.7272978E9,"tradingValue":220.61,"consNumber":50.0,"peg":null},{"tradeDate":"20070706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2733.69,"high":2862.12,"low":2700.76,"close":2860.74,"change":114.76,"changePct":4.18,"tradingVol":1.9178215E9,"tradingValue":247.22,"consNumber":50.0,"peg":null},{"tradeDate":"20070709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2883.54,"high":2953.13,"low":2858.92,"close":2939.1,"change":78.36,"changePct":2.74,"tradingVol":2.1534582E9,"tradingValue":280.12,"consNumber":50.0,"peg":null},{"tradeDate":"20070710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2957.06,"high":2997.78,"low":2927.73,"close":2936.94,"change":-2.16,"changePct":-0.07,"tradingVol":2.235912E9,"tradingValue":297.53,"consNumber":50.0,"peg":null},{"tradeDate":"20070711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2920.74,"high":2944.95,"low":2897.32,"close":2937.6,"change":0.66,"changePct":0.02,"tradingVol":1.3209131E9,"tradingValue":180.3,"consNumber":50.0,"peg":null},{"tradeDate":"20070712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2945.14,"high":2985.04,"low":2932.43,"close":2969.57,"change":31.98,"changePct":1.09,"tradingVol":1.3449964E9,"tradingValue":183.23,"consNumber":50.0,"peg":null},{"tradeDate":"20070713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2976.54,"high":2981.48,"low":2939.78,"close":2970.34,"change":0.77,"changePct":0.03,"tradingVol":1.1825452E9,"tradingValue":157.08,"consNumber":50.0,"peg":null},{"tradeDate":"20070716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2974.92,"high":2980.92,"low":2877.54,"close":2878.36,"change":-91.99,"changePct":-3.1,"tradingVol":1.1347292E9,"tradingValue":157.71,"consNumber":50.0,"peg":null},{"tradeDate":"20070717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2872.81,"high":2969.2,"low":2847.4,"close":2956.5,"change":78.14,"changePct":2.71,"tradingVol":1.4008484E9,"tradingValue":197.93,"consNumber":50.0,"peg":null},{"tradeDate":"20070718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2944.07,"high":3017.91,"low":2932.12,"close":2978.9,"change":22.41,"changePct":0.76,"tradingVol":2.3460964E9,"tradingValue":305.1,"consNumber":50.0,"peg":null},{"tradeDate":"20070719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2971.36,"high":2998.42,"low":2953.84,"close":2972.5,"change":-6.4,"changePct":-0.21,"tradingVol":1.343458E9,"tradingValue":187.01,"consNumber":50.0,"peg":null},{"tradeDate":"20070720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2972.68,"high":3104.77,"low":2972.68,"close":3102.79,"change":130.29,"changePct":4.38,"tradingVol":2.5710131E9,"tradingValue":340.19,"consNumber":50.0,"peg":null},{"tradeDate":"20070723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3133.28,"high":3227.49,"low":3133.28,"close":3225.64,"change":122.85,"changePct":3.96,"tradingVol":4.0967784E9,"tradingValue":539.51,"consNumber":50.0,"peg":null},{"tradeDate":"20070724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3242.2,"high":3280.75,"low":3210.0,"close":3226.96,"change":1.32,"changePct":0.04,"tradingVol":3.2048824E9,"tradingValue":426.01,"consNumber":50.0,"peg":null},{"tradeDate":"20070725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3229.29,"high":3305.91,"low":3229.24,"close":3304.75,"change":77.79,"changePct":2.41,"tradingVol":2.8083524E9,"tradingValue":409.35,"consNumber":50.0,"peg":null},{"tradeDate":"20070726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3323.37,"high":3336.94,"low":3286.49,"close":3315.02,"change":10.28,"changePct":0.31,"tradingVol":2.5945946E9,"tradingValue":378.72,"consNumber":50.0,"peg":null},{"tradeDate":"20070727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3285.68,"high":3306.15,"low":3249.35,"close":3293.38,"change":-21.64,"changePct":-0.65,"tradingVol":2.6206951E9,"tradingValue":381.75,"consNumber":50.0,"peg":null},{"tradeDate":"20070730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3294.68,"high":3372.61,"low":3290.85,"close":3359.71,"change":66.33,"changePct":2.01,"tradingVol":3.2022499E9,"tradingValue":452.32,"consNumber":50.0,"peg":null},{"tradeDate":"20070731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3347.62,"high":3394.88,"low":3314.76,"close":3391.86,"change":32.15,"changePct":0.96,"tradingVol":2.721596E9,"tradingValue":404.46,"consNumber":50.0,"peg":null},{"tradeDate":"20070801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3408.53,"high":3430.05,"low":3267.68,"close":3281.34,"change":-110.52,"changePct":-3.26,"tradingVol":3.2070205E9,"tradingValue":452.7,"consNumber":50.0,"peg":null},{"tradeDate":"20070802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3298.63,"high":3388.51,"low":3279.47,"close":3362.46,"change":81.12,"changePct":2.47,"tradingVol":2.5344111E9,"tradingValue":391.02,"consNumber":50.0,"peg":null},{"tradeDate":"20070803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3390.01,"high":3521.97,"low":3390.01,"close":3520.14,"change":157.69,"changePct":4.69,"tradingVol":3.6883469E9,"tradingValue":591.38,"consNumber":50.0,"peg":null},{"tradeDate":"20070806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3552.0,"high":3608.4,"low":3539.07,"close":3595.03,"change":74.89,"changePct":2.13,"tradingVol":3.1452482E9,"tradingValue":518.56,"consNumber":50.0,"peg":null},{"tradeDate":"20070807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3606.59,"high":3641.23,"low":3562.48,"close":3612.7,"change":17.67,"changePct":0.49,"tradingVol":3.4724435E9,"tradingValue":582.96,"consNumber":50.0,"peg":null},{"tradeDate":"20070808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3578.24,"high":3654.44,"low":3533.77,"close":3596.28,"change":-16.42,"changePct":-0.45,"tradingVol":4.8866785E9,"tradingValue":590.53,"consNumber":50.0,"peg":null},{"tradeDate":"20070809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3598.21,"high":3723.48,"low":3596.18,"close":3704.58,"change":108.3,"changePct":3.01,"tradingVol":3.7378079E9,"tradingValue":499.79,"consNumber":50.0,"peg":null},{"tradeDate":"20070810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3700.92,"high":3739.02,"low":3634.99,"close":3707.92,"change":3.33,"changePct":0.09,"tradingVol":3.5559207E9,"tradingValue":508.66,"consNumber":50.0,"peg":null},{"tradeDate":"20070813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3717.53,"high":3796.17,"low":3690.62,"close":3740.57,"change":32.65,"changePct":0.88,"tradingVol":4.8317192E9,"tradingValue":686.13,"consNumber":50.0,"peg":null},{"tradeDate":"20070814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3740.01,"high":3793.68,"low":3715.26,"close":3787.11,"change":46.54,"changePct":1.24,"tradingVol":2.9190284E9,"tradingValue":458.3,"consNumber":50.0,"peg":null},{"tradeDate":"20070815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3782.62,"high":3823.94,"low":3712.87,"close":3799.24,"change":12.13,"changePct":0.32,"tradingVol":2.9071694E9,"tradingValue":450.08,"consNumber":50.0,"peg":null},{"tradeDate":"20070816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3775.36,"high":3782.85,"low":3660.61,"close":3698.95,"change":-100.29,"changePct":-2.64,"tradingVol":3.0289202E9,"tradingValue":459.83,"consNumber":50.0,"peg":null},{"tradeDate":"20070817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3674.42,"high":3758.54,"low":3597.59,"close":3606.53,"change":-92.42,"changePct":-2.5,"tradingVol":3.0543699E9,"tradingValue":480.99,"consNumber":50.0,"peg":null},{"tradeDate":"20070820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3718.2,"high":3831.5,"low":3709.52,"close":3831.05,"change":224.53,"changePct":6.23,"tradingVol":3.0273396E9,"tradingValue":464.22,"consNumber":50.0,"peg":null},{"tradeDate":"20070821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3851.38,"high":3924.82,"low":3849.42,"close":3903.66,"change":72.61,"changePct":1.9,"tradingVol":3.2191542E9,"tradingValue":506.75,"consNumber":50.0,"peg":null},{"tradeDate":"20070822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3839.1,"high":3972.03,"low":3830.5,"close":3949.83,"change":46.17,"changePct":1.18,"tradingVol":2.7213196E9,"tradingValue":460.01,"consNumber":50.0,"peg":null},{"tradeDate":"20070823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3962.64,"high":4033.74,"low":3925.24,"close":4013.34,"change":63.52,"changePct":1.61,"tradingVol":2.4520087E9,"tradingValue":430.4,"consNumber":50.0,"peg":null},{"tradeDate":"20070824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4037.18,"high":4120.75,"low":4032.25,"close":4104.66,"change":91.31,"changePct":2.28,"tradingVol":3.0170218E9,"tradingValue":505.08,"consNumber":50.0,"peg":null},{"tradeDate":"20070827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4128.74,"high":4188.18,"low":4091.61,"close":4134.7,"change":30.04,"changePct":0.73,"tradingVol":3.5351163E9,"tradingValue":574.36,"consNumber":50.0,"peg":null},{"tradeDate":"20070828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4119.24,"high":4164.82,"low":4058.0,"close":4147.86,"change":13.17,"changePct":0.32,"tradingVol":3.1400321E9,"tradingValue":528.2,"consNumber":50.0,"peg":null},{"tradeDate":"20070829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4113.9,"high":4158.74,"low":4059.01,"close":4080.08,"change":-67.78,"changePct":-1.63,"tradingVol":2.7731257E9,"tradingValue":496.25,"consNumber":50.0,"peg":null},{"tradeDate":"20070830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4104.51,"high":4147.96,"low":4086.62,"close":4111.29,"change":31.21,"changePct":0.76,"tradingVol":2.2501004E9,"tradingValue":405.89,"consNumber":50.0,"peg":null},{"tradeDate":"20070831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4118.82,"high":4158.99,"low":4070.87,"close":4150.17,"change":38.88,"changePct":0.95,"tradingVol":2.5206734E9,"tradingValue":462.5,"consNumber":50.0,"peg":null},{"tradeDate":"20070903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4176.86,"high":4252.75,"low":4176.86,"close":4240.64,"change":90.48,"changePct":2.18,"tradingVol":3.2231001E9,"tradingValue":528.62,"consNumber":50.0,"peg":null},{"tradeDate":"20070904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4226.94,"high":4245.94,"low":4144.54,"close":4166.85,"change":-73.79,"changePct":-1.74,"tradingVol":3.4232428E9,"tradingValue":570.85,"consNumber":50.0,"peg":null},{"tradeDate":"20070905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4162.57,"high":4191.83,"low":4074.29,"close":4147.75,"change":-19.11,"changePct":-0.46,"tradingVol":2.6620238E9,"tradingValue":454.54,"consNumber":50.0,"peg":null},{"tradeDate":"20070906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4166.91,"high":4243.08,"low":4155.39,"close":4204.8,"change":57.05,"changePct":1.38,"tradingVol":3.1345976E9,"tradingValue":505.32,"consNumber":50.0,"peg":null},{"tradeDate":"20070907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4186.44,"high":4205.61,"low":4099.74,"close":4111.93,"change":-92.87,"changePct":-2.21,"tradingVol":3.3351449E9,"tradingValue":550.45,"consNumber":50.0,"peg":null},{"tradeDate":"20070910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4052.55,"high":4182.19,"low":4020.71,"close":4172.82,"change":60.88,"changePct":1.48,"tradingVol":2.6919102E9,"tradingValue":443.09,"consNumber":50.0,"peg":null},{"tradeDate":"20070911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4182.72,"high":4199.27,"low":3968.23,"close":3992.03,"change":-180.78,"changePct":-4.33,"tradingVol":2.8029E9,"tradingValue":477.16,"consNumber":50.0,"peg":null},{"tradeDate":"20070912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3977.03,"high":4056.17,"low":3939.35,"close":4035.72,"change":43.69,"changePct":1.09,"tradingVol":2.4706759E9,"tradingValue":418.42,"consNumber":50.0,"peg":null},{"tradeDate":"20070913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4056.19,"high":4145.11,"low":4042.96,"close":4143.12,"change":107.4,"changePct":2.66,"tradingVol":2.4461245E9,"tradingValue":454.44,"consNumber":50.0,"peg":null},{"tradeDate":"20070914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4148.08,"high":4177.87,"low":4079.18,"close":4165.57,"change":22.45,"changePct":0.54,"tradingVol":2.4654007E9,"tradingValue":458.5,"consNumber":50.0,"peg":null},{"tradeDate":"20070917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4170.95,"high":4244.98,"low":4170.33,"close":4237.92,"change":72.36,"changePct":1.74,"tradingVol":2.9968729E9,"tradingValue":526.41,"consNumber":50.0,"peg":null},{"tradeDate":"20070918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4261.45,"high":4269.59,"low":4145.84,"close":4204.7,"change":-33.22,"changePct":-0.78,"tradingVol":3.1320964E9,"tradingValue":551.16,"consNumber":50.0,"peg":null},{"tradeDate":"20070919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4212.19,"high":4226.37,"low":4121.72,"close":4161.59,"change":-43.11,"changePct":-1.03,"tradingVol":2.2045152E9,"tradingValue":414.36,"consNumber":50.0,"peg":null},{"tradeDate":"20070920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4171.67,"high":4237.52,"low":4169.91,"close":4222.42,"change":60.83,"changePct":1.46,"tradingVol":2.2526696E9,"tradingValue":430.15,"consNumber":50.0,"peg":null},{"tradeDate":"20070921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4227.33,"high":4232.1,"low":4118.33,"close":4197.04,"change":-25.38,"changePct":-0.6,"tradingVol":2.5140903E9,"tradingValue":441.71,"consNumber":50.0,"peg":null},{"tradeDate":"20070924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4201.42,"high":4245.97,"low":4134.27,"close":4231.75,"change":34.71,"changePct":0.83,"tradingVol":2.1801298E9,"tradingValue":418.05,"consNumber":50.0,"peg":null},{"tradeDate":"20070925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4246.9,"high":4265.37,"low":4169.82,"close":4193.06,"change":-38.69,"changePct":-0.91,"tradingVol":1.746934E9,"tradingValue":329.36,"consNumber":50.0,"peg":null},{"tradeDate":"20070926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4177.27,"high":4245.9,"low":4128.26,"close":4140.32,"change":-52.74,"changePct":-1.26,"tradingVol":1.5044922E9,"tradingValue":305.53,"consNumber":50.0,"peg":null},{"tradeDate":"20070927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4142.07,"high":4190.4,"low":4130.03,"close":4189.12,"change":48.8,"changePct":1.18,"tradingVol":1.3231802E9,"tradingValue":251.15,"consNumber":50.0,"peg":null},{"tradeDate":"20070928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4229.6,"high":4315.35,"low":4229.6,"close":4307.42,"change":118.3,"changePct":2.82,"tradingVol":2.1020966E9,"tradingValue":400.6,"consNumber":50.0,"peg":null},{"tradeDate":"20071008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4407.5,"high":4444.69,"low":4347.76,"close":4401.28,"change":93.87,"changePct":2.18,"tradingVol":3.5718103E9,"tradingValue":554.48,"consNumber":50.0,"peg":null},{"tradeDate":"20071009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4393.47,"high":4438.56,"low":4351.9,"close":4425.7,"change":24.42,"changePct":0.55,"tradingVol":2.4981343E9,"tradingValue":419.6,"consNumber":50.0,"peg":null},{"tradeDate":"20071010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4444.67,"high":4524.45,"low":4413.64,"close":4445.96,"change":20.25,"changePct":0.46,"tradingVol":3.2285308E9,"tradingValue":554.0,"consNumber":50.0,"peg":null},{"tradeDate":"20071011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4458.19,"high":4579.65,"low":4439.24,"close":4577.88,"change":131.93,"changePct":2.97,"tradingVol":3.4248857E9,"tradingValue":644.44,"consNumber":50.0,"peg":null},{"tradeDate":"20071012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4601.99,"high":4633.81,"low":4391.14,"close":4578.69,"change":0.8,"changePct":0.02,"tradingVol":3.8403481E9,"tradingValue":693.03,"consNumber":50.0,"peg":null},{"tradeDate":"20071015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4606.48,"high":4695.83,"low":4572.43,"close":4694.31,"change":115.63,"changePct":2.53,"tradingVol":3.6665923E9,"tradingValue":697.77,"consNumber":50.0,"peg":null},{"tradeDate":"20071016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4726.08,"high":4772.93,"low":4688.26,"close":4731.83,"change":37.51,"changePct":0.8,"tradingVol":3.7169523E9,"tradingValue":651.05,"consNumber":50.0,"peg":null},{"tradeDate":"20071017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4713.75,"high":4744.78,"low":4647.89,"close":4684.11,"change":-47.72,"changePct":-1.01,"tradingVol":2.3614836E9,"tradingValue":468.66,"consNumber":50.0,"peg":null},{"tradeDate":"20071018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4676.52,"high":4684.86,"low":4481.01,"close":4508.66,"change":-175.44,"changePct":-3.75,"tradingVol":2.3828147E9,"tradingValue":460.29,"consNumber":50.0,"peg":null},{"tradeDate":"20071019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4545.63,"high":4594.7,"low":4454.15,"close":4494.56,"change":-14.1,"changePct":-0.31,"tradingVol":1.7655956E9,"tradingValue":334.18,"consNumber":50.0,"peg":null},{"tradeDate":"20071022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4441.53,"high":4479.05,"low":4374.12,"close":4390.27,"change":-104.29,"changePct":-2.32,"tradingVol":1.5650272E9,"tradingValue":276.83,"consNumber":50.0,"peg":null},{"tradeDate":"20071023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4388.24,"high":4478.73,"low":4342.03,"close":4475.44,"change":85.17,"changePct":1.94,"tradingVol":2.1038079E9,"tradingValue":401.14,"consNumber":50.0,"peg":null},{"tradeDate":"20071024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4496.51,"high":4598.89,"low":4486.68,"close":4550.56,"change":75.12,"changePct":1.68,"tradingVol":2.3219787E9,"tradingValue":467.92,"consNumber":50.0,"peg":null},{"tradeDate":"20071025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4511.51,"high":4534.4,"low":4352.94,"close":4364.12,"change":-186.44,"changePct":-4.1,"tradingVol":2.3511746E9,"tradingValue":442.01,"consNumber":50.0,"peg":null},{"tradeDate":"20071026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4321.68,"high":4460.65,"low":4313.8,"close":4429.98,"change":65.86,"changePct":1.51,"tradingVol":1.5459279E9,"tradingValue":311.52,"consNumber":50.0,"peg":null},{"tradeDate":"20071029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4453.33,"high":4534.71,"low":4451.91,"close":4527.12,"change":97.14,"changePct":2.19,"tradingVol":1.7849736E9,"tradingValue":320.5,"consNumber":50.0,"peg":null},{"tradeDate":"20071030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4538.11,"high":4593.34,"low":4476.28,"close":4592.33,"change":65.21,"changePct":1.44,"tradingVol":2.0207155E9,"tradingValue":368.41,"consNumber":50.0,"peg":null},{"tradeDate":"20071031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4652.96,"high":4667.32,"low":4564.66,"close":4627.78,"change":35.45,"changePct":0.77,"tradingVol":2.4412557E9,"tradingValue":460.72,"consNumber":50.0,"peg":null},{"tradeDate":"20071101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4648.69,"high":4668.73,"low":4602.51,"close":4607.22,"change":-20.56,"changePct":-0.44,"tradingVol":2.5190926E9,"tradingValue":451.45,"consNumber":50.0,"peg":null},{"tradeDate":"20071102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4536.22,"high":4599.39,"low":4500.49,"close":4543.16,"change":-64.06,"changePct":-1.39,"tradingVol":2.352419E9,"tradingValue":480.51,"consNumber":50.0,"peg":null},{"tradeDate":"20071105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4517.23,"high":4547.89,"low":4389.5,"close":4410.97,"change":-132.2,"changePct":-2.91,"tradingVol":1.8090021E9,"tradingValue":377.75,"consNumber":50.0,"peg":null},{"tradeDate":"20071106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4371.91,"high":4428.32,"low":4324.23,"close":4344.89,"change":-66.08,"changePct":-1.5,"tradingVol":1.3832815E9,"tradingValue":270.29,"consNumber":50.0,"peg":null},{"tradeDate":"20071107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4367.63,"high":4400.62,"low":4276.76,"close":4383.63,"change":38.75,"changePct":0.89,"tradingVol":1.4431451E9,"tradingValue":274.64,"consNumber":50.0,"peg":null},{"tradeDate":"20071108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4353.19,"high":4353.19,"low":4150.97,"close":4154.97,"change":-228.66,"changePct":-5.22,"tradingVol":1.7279657E9,"tradingValue":322.49,"consNumber":50.0,"peg":null},{"tradeDate":"20071109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4110.22,"high":4198.25,"low":4058.88,"close":4139.57,"change":-15.4,"changePct":-0.37,"tradingVol":1.7815304E9,"tradingValue":330.17,"consNumber":50.0,"peg":null},{"tradeDate":"20071112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4025.83,"high":4143.33,"low":3951.33,"close":4107.34,"change":-32.24,"changePct":-0.78,"tradingVol":1.9934395E9,"tradingValue":366.9,"consNumber":50.0,"peg":null},{"tradeDate":"20071113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4145.53,"high":4206.46,"low":4006.06,"close":4071.3,"change":-36.04,"changePct":-0.88,"tradingVol":1.8493533E9,"tradingValue":349.5,"consNumber":50.0,"peg":null},{"tradeDate":"20071114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4142.52,"high":4249.4,"low":4063.51,"close":4247.16,"change":175.86,"changePct":4.32,"tradingVol":1.7039511E9,"tradingValue":342.2,"consNumber":50.0,"peg":null},{"tradeDate":"20071115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4227.75,"high":4269.76,"low":4190.73,"close":4201.79,"change":-45.37,"changePct":-1.07,"tradingVol":1.3399135E9,"tradingValue":269.02,"consNumber":50.0,"peg":null},{"tradeDate":"20071116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4124.42,"high":4163.96,"low":4066.54,"close":4133.35,"change":-68.44,"changePct":-1.63,"tradingVol":9.028172E8,"tradingValue":181.9,"consNumber":50.0,"peg":null},{"tradeDate":"20071119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4141.2,"high":4155.69,"low":4066.75,"close":4086.38,"change":-46.97,"changePct":-1.14,"tradingVol":1.13611E9,"tradingValue":217.77,"consNumber":50.0,"peg":null},{"tradeDate":"20071120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4059.19,"high":4167.59,"low":4006.47,"close":4136.08,"change":49.7,"changePct":1.22,"tradingVol":1.4775299E9,"tradingValue":292.21,"consNumber":50.0,"peg":null},{"tradeDate":"20071121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4150.84,"high":4186.29,"low":4061.83,"close":4064.78,"change":-71.3,"changePct":-1.72,"tradingVol":1.0726122E9,"tradingValue":213.5,"consNumber":50.0,"peg":null},{"tradeDate":"20071122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3988.14,"high":4039.7,"low":3881.45,"close":3895.95,"change":-168.84,"changePct":-4.15,"tradingVol":1.2367238E9,"tradingValue":252.19,"consNumber":50.0,"peg":null},{"tradeDate":"20071123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3865.41,"high":3962.7,"low":3844.18,"close":3961.37,"change":65.42,"changePct":1.68,"tradingVol":9.675194E8,"tradingValue":198.15,"consNumber":50.0,"peg":null},{"tradeDate":"20071126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4020.65,"high":4038.48,"low":3904.75,"close":3910.46,"change":-50.91,"changePct":-1.29,"tradingVol":1.0568205E9,"tradingValue":217.56,"consNumber":50.0,"peg":null},{"tradeDate":"20071127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3874.77,"high":3917.56,"low":3827.42,"close":3829.73,"change":-80.73,"changePct":-2.06,"tradingVol":9.133603E8,"tradingValue":198.88,"consNumber":50.0,"peg":null},{"tradeDate":"20071128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3839.51,"high":3873.79,"low":3757.96,"close":3784.28,"change":-45.45,"changePct":-1.19,"tradingVol":1.1197348E9,"tradingValue":214.85,"consNumber":50.0,"peg":null},{"tradeDate":"20071129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3840.39,"high":3977.89,"low":3796.25,"close":3975.71,"change":191.43,"changePct":5.06,"tradingVol":1.9505464E9,"tradingValue":371.06,"consNumber":50.0,"peg":null},{"tradeDate":"20071130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3968.67,"high":3968.67,"low":3867.12,"close":3880.34,"change":-95.37,"changePct":-2.4,"tradingVol":1.3425769E9,"tradingValue":263.29,"consNumber":50.0,"peg":null},{"tradeDate":"20071203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3859.85,"high":3943.5,"low":3838.49,"close":3910.13,"change":29.79,"changePct":0.77,"tradingVol":1.0377022E9,"tradingValue":198.28,"consNumber":50.0,"peg":null},{"tradeDate":"20071204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3921.91,"high":4018.65,"low":3921.91,"close":3963.19,"change":53.06,"changePct":1.36,"tradingVol":1.0795978E9,"tradingValue":204.87,"consNumber":50.0,"peg":null},{"tradeDate":"20071205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3963.56,"high":4074.96,"low":3954.69,"close":4070.82,"change":107.64,"changePct":2.72,"tradingVol":1.4022272E9,"tradingValue":267.57,"consNumber":50.0,"peg":null},{"tradeDate":"20071206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4085.04,"high":4094.25,"low":4037.28,"close":4070.16,"change":-0.67,"changePct":-0.02,"tradingVol":9.679349E8,"tradingValue":189.98,"consNumber":50.0,"peg":null},{"tradeDate":"20071207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4076.44,"high":4128.78,"low":4075.45,"close":4122.06,"change":51.91,"changePct":1.28,"tradingVol":9.954546E8,"tradingValue":184.75,"consNumber":50.0,"peg":null},{"tradeDate":"20071210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4052.38,"high":4172.17,"low":4040.56,"close":4165.86,"change":43.8,"changePct":1.06,"tradingVol":1.7395469E9,"tradingValue":332.58,"consNumber":50.0,"peg":null},{"tradeDate":"20071211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4197.7,"high":4216.53,"low":4097.27,"close":4159.43,"change":-6.43,"changePct":-0.15,"tradingVol":1.563978E9,"tradingValue":330.91,"consNumber":50.0,"peg":null},{"tradeDate":"20071212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4130.77,"high":4132.11,"low":4049.1,"close":4083.59,"change":-75.84,"changePct":-1.82,"tradingVol":1.5361746E9,"tradingValue":344.66,"consNumber":50.0,"peg":null},{"tradeDate":"20071213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4061.42,"high":4075.67,"low":3944.81,"close":3948.74,"change":-134.86,"changePct":-3.3,"tradingVol":1.3572132E9,"tradingValue":300.81,"consNumber":50.0,"peg":null},{"tradeDate":"20071214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3901.57,"high":4010.5,"low":3881.5,"close":4008.88,"change":60.14,"changePct":1.52,"tradingVol":1.1638616E9,"tradingValue":235.15,"consNumber":50.0,"peg":null},{"tradeDate":"20071217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4002.99,"high":4003.26,"low":3871.47,"close":3876.14,"change":-132.74,"changePct":-3.31,"tradingVol":1.4107972E9,"tradingValue":296.25,"consNumber":50.0,"peg":null},{"tradeDate":"20071218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3849.2,"high":3895.36,"low":3826.92,"close":3849.15,"change":-26.99,"changePct":-0.7,"tradingVol":8.728581E8,"tradingValue":189.81,"consNumber":50.0,"peg":null},{"tradeDate":"20071219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3893.22,"high":3967.67,"low":3879.71,"close":3953.06,"change":103.91,"changePct":2.7,"tradingVol":1.3497557E9,"tradingValue":238.31,"consNumber":50.0,"peg":null},{"tradeDate":"20071220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3971.75,"high":4050.77,"low":3942.63,"close":4040.04,"change":86.98,"changePct":2.2,"tradingVol":1.2205208E9,"tradingValue":232.66,"consNumber":50.0,"peg":null},{"tradeDate":"20071221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4022.45,"high":4096.24,"low":4019.69,"close":4081.01,"change":40.97,"changePct":1.01,"tradingVol":1.4441946E9,"tradingValue":276.61,"consNumber":50.0,"peg":null},{"tradeDate":"20071224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4112.52,"high":4201.85,"low":4096.67,"close":4172.44,"change":91.44,"changePct":2.24,"tradingVol":2.1313435E9,"tradingValue":421.5,"consNumber":50.0,"peg":null},{"tradeDate":"20071225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4179.84,"high":4200.82,"low":4144.14,"close":4162.08,"change":-10.37,"changePct":-0.25,"tradingVol":1.5578497E9,"tradingValue":304.16,"consNumber":50.0,"peg":null},{"tradeDate":"20071226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4174.77,"high":4207.16,"low":4121.61,"close":4175.56,"change":13.48,"changePct":0.32,"tradingVol":1.7547576E9,"tradingValue":332.22,"consNumber":50.0,"peg":null},{"tradeDate":"20071227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4191.33,"high":4258.68,"low":4160.91,"close":4258.55,"change":82.99,"changePct":1.99,"tradingVol":2.2569587E9,"tradingValue":433.4,"consNumber":50.0,"peg":null},{"tradeDate":"20071228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4269.06,"high":4280.73,"low":4214.69,"close":4226.76,"change":-31.79,"changePct":-0.75,"tradingVol":2.0673545E9,"tradingValue":414.6,"consNumber":50.0,"peg":null},{"tradeDate":"20080102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4230.81,"high":4242.19,"low":4164.76,"close":4219.69,"change":-7.07,"changePct":-0.17,"tradingVol":1.8683938E9,"tradingValue":374.51,"consNumber":50.0,"peg":null},{"tradeDate":"20080103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4213.02,"high":4232.18,"low":4123.12,"close":4230.42,"change":10.73,"changePct":0.25,"tradingVol":3.073221E9,"tradingValue":589.83,"consNumber":50.0,"peg":null},{"tradeDate":"20080104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4231.35,"high":4296.02,"low":4221.65,"close":4282.69,"change":52.27,"changePct":1.24,"tradingVol":2.3349877E9,"tradingValue":476.81,"consNumber":50.0,"peg":null},{"tradeDate":"20080107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4279.92,"high":4341.47,"low":4255.5,"close":4330.28,"change":47.59,"changePct":1.11,"tradingVol":2.4440674E9,"tradingValue":493.73,"consNumber":50.0,"peg":null},{"tradeDate":"20080108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4349.49,"high":4437.57,"low":4322.13,"close":4358.1,"change":27.82,"changePct":0.64,"tradingVol":3.0842049E9,"tradingValue":649.04,"consNumber":50.0,"peg":null},{"tradeDate":"20080109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4341.53,"high":4407.39,"low":4324.91,"close":4405.92,"change":47.83,"changePct":1.1,"tradingVol":2.032829E9,"tradingValue":453.2,"consNumber":50.0,"peg":null},{"tradeDate":"20080110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4420.32,"high":4456.11,"low":4384.45,"close":4431.46,"change":25.54,"changePct":0.58,"tradingVol":2.9662177E9,"tradingValue":616.99,"consNumber":50.0,"peg":null},{"tradeDate":"20080111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4445.23,"high":4482.57,"low":4417.05,"close":4481.49,"change":50.03,"changePct":1.13,"tradingVol":2.9691499E9,"tradingValue":590.48,"consNumber":50.0,"peg":null},{"tradeDate":"20080114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4503.68,"high":4524.29,"low":4471.74,"close":4499.14,"change":17.65,"changePct":0.39,"tradingVol":2.1495766E9,"tradingValue":441.13,"consNumber":50.0,"peg":null},{"tradeDate":"20080115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4511.16,"high":4515.82,"low":4421.67,"close":4440.82,"change":-58.32,"changePct":-1.3,"tradingVol":2.202885E9,"tradingValue":501.82,"consNumber":50.0,"peg":null},{"tradeDate":"20080116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4395.37,"high":4395.37,"low":4267.01,"close":4274.02,"change":-166.8,"changePct":-3.76,"tradingVol":2.4352892E9,"tradingValue":530.02,"consNumber":50.0,"peg":null},{"tradeDate":"20080117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4219.7,"high":4289.93,"low":4072.68,"close":4178.71,"change":-95.31,"changePct":-2.23,"tradingVol":2.7791669E9,"tradingValue":566.01,"consNumber":50.0,"peg":null},{"tradeDate":"20080118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4170.01,"high":4213.71,"low":4128.22,"close":4195.95,"change":17.25,"changePct":0.41,"tradingVol":1.8647573E9,"tradingValue":377.31,"consNumber":50.0,"peg":null},{"tradeDate":"20080121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4203.51,"high":4212.01,"low":3960.43,"close":3975.71,"change":-220.24,"changePct":-5.25,"tradingVol":2.0366003E9,"tradingValue":410.79,"consNumber":50.0,"peg":null},{"tradeDate":"20080122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3880.41,"high":3891.26,"low":3636.47,"close":3679.01,"change":-296.7,"changePct":-7.46,"tradingVol":2.9040738E9,"tradingValue":561.88,"consNumber":50.0,"peg":null},{"tradeDate":"20080123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3712.85,"high":3824.52,"low":3669.38,"close":3822.82,"change":143.8,"changePct":3.91,"tradingVol":2.5765134E9,"tradingValue":450.51,"consNumber":50.0,"peg":null},{"tradeDate":"20080124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3876.36,"high":3884.06,"low":3750.15,"close":3818.33,"change":-4.48,"changePct":-0.12,"tradingVol":2.5900145E9,"tradingValue":460.38,"consNumber":50.0,"peg":null},{"tradeDate":"20080125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3814.98,"high":3913.74,"low":3751.96,"close":3875.58,"change":57.25,"changePct":1.5,"tradingVol":2.0343038E9,"tradingValue":389.79,"consNumber":50.0,"peg":null},{"tradeDate":"20080128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3830.97,"high":3830.97,"low":3589.8,"close":3597.26,"change":-278.31,"changePct":-7.18,"tradingVol":1.9029167E9,"tradingValue":338.74,"consNumber":50.0,"peg":null},{"tradeDate":"20080129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3609.11,"high":3685.49,"low":3554.52,"close":3611.98,"change":14.71,"changePct":0.41,"tradingVol":1.3199143E9,"tradingValue":241.49,"consNumber":50.0,"peg":null},{"tradeDate":"20080130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3653.73,"high":3674.37,"low":3459.87,"close":3541.08,"change":-70.9,"changePct":-1.96,"tradingVol":1.6763307E9,"tradingValue":327.19,"consNumber":50.0,"peg":null},{"tradeDate":"20080131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3528.87,"high":3571.0,"low":3485.26,"close":3497.92,"change":-43.16,"changePct":-1.22,"tradingVol":1.551239E9,"tradingValue":295.08,"consNumber":50.0,"peg":null},{"tradeDate":"20080201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3502.23,"high":3549.33,"low":3376.61,"close":3500.05,"change":2.13,"changePct":0.06,"tradingVol":1.7104802E9,"tradingValue":299.36,"consNumber":50.0,"peg":null},{"tradeDate":"20080204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3598.5,"high":3798.06,"low":3598.5,"close":3796.13,"change":296.08,"changePct":8.46,"tradingVol":2.2539548E9,"tradingValue":420.88,"consNumber":50.0,"peg":null},{"tradeDate":"20080205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3783.8,"high":3817.61,"low":3730.27,"close":3766.16,"change":-29.97,"changePct":-0.79,"tradingVol":1.6928131E9,"tradingValue":355.9,"consNumber":50.0,"peg":null},{"tradeDate":"20080213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3697.53,"high":3712.67,"low":3649.24,"close":3660.16,"change":-106.01,"changePct":-2.81,"tradingVol":1.1043766E9,"tradingValue":220.26,"consNumber":50.0,"peg":null},{"tradeDate":"20080214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3699.3,"high":3737.77,"low":3683.43,"close":3706.97,"change":46.81,"changePct":1.28,"tradingVol":9.409913E8,"tradingValue":178.21,"consNumber":50.0,"peg":null},{"tradeDate":"20080215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3673.9,"high":3675.44,"low":3593.17,"close":3646.18,"change":-60.79,"changePct":-1.64,"tradingVol":1.2527166E9,"tradingValue":226.72,"consNumber":50.0,"peg":null},{"tradeDate":"20080218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3694.67,"high":3739.09,"low":3661.42,"close":3709.07,"change":62.9,"changePct":1.72,"tradingVol":1.4095291E9,"tradingValue":265.88,"consNumber":50.0,"peg":null},{"tradeDate":"20080219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3722.94,"high":3787.22,"low":3687.69,"close":3787.03,"change":77.96,"changePct":2.1,"tradingVol":1.696457E9,"tradingValue":317.17,"consNumber":50.0,"peg":null},{"tradeDate":"20080220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3792.3,"high":3805.39,"low":3670.85,"close":3676.47,"change":-110.56,"changePct":-2.92,"tradingVol":1.8958834E9,"tradingValue":378.12,"consNumber":50.0,"peg":null},{"tradeDate":"20080221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3653.81,"high":3663.16,"low":3576.04,"close":3620.85,"change":-55.63,"changePct":-1.51,"tradingVol":1.5704083E9,"tradingValue":288.11,"consNumber":50.0,"peg":null},{"tradeDate":"20080222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3597.71,"high":3597.71,"low":3434.76,"close":3466.2,"change":-154.64,"changePct":-4.27,"tradingVol":1.881721E9,"tradingValue":346.71,"consNumber":50.0,"peg":null},{"tradeDate":"20080225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3460.86,"high":3472.09,"low":3324.17,"close":3331.99,"change":-134.21,"changePct":-3.87,"tradingVol":1.7294253E9,"tradingValue":298.58,"consNumber":50.0,"peg":null},{"tradeDate":"20080226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3430.37,"high":3445.83,"low":3275.84,"close":3363.7,"change":31.71,"changePct":0.95,"tradingVol":1.6916212E9,"tradingValue":300.2,"consNumber":50.0,"peg":null},{"tradeDate":"20080227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3384.55,"high":3484.74,"low":3348.82,"close":3459.78,"change":96.08,"changePct":2.86,"tradingVol":1.4467417E9,"tradingValue":280.7,"consNumber":50.0,"peg":null},{"tradeDate":"20080228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3467.04,"high":3473.64,"low":3409.95,"close":3435.46,"change":-24.33,"changePct":-0.7,"tradingVol":9.404751E8,"tradingValue":177.43,"consNumber":50.0,"peg":null},{"tradeDate":"20080229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3431.4,"high":3490.93,"low":3418.93,"close":3470.6,"change":35.15,"changePct":1.02,"tradingVol":8.812858E8,"tradingValue":170.0,"consNumber":50.0,"peg":null},{"tradeDate":"20080303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3449.75,"high":3556.83,"low":3410.41,"close":3539.43,"change":68.83,"changePct":1.98,"tradingVol":1.4225248E9,"tradingValue":279.18,"consNumber":50.0,"peg":null},{"tradeDate":"20080304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3559.05,"high":3566.16,"low":3416.4,"close":3424.79,"change":-114.64,"changePct":-3.24,"tradingVol":1.809844E9,"tradingValue":321.29,"consNumber":50.0,"peg":null},{"tradeDate":"20080305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3415.73,"high":3446.04,"low":3317.35,"close":3380.65,"change":-44.14,"changePct":-1.29,"tradingVol":1.471113E9,"tradingValue":252.6,"consNumber":50.0,"peg":null},{"tradeDate":"20080306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3398.42,"high":3504.83,"low":3349.17,"close":3445.75,"change":65.09,"changePct":1.93,"tradingVol":1.6386828E9,"tradingValue":322.76,"consNumber":50.0,"peg":null},{"tradeDate":"20080307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3399.51,"high":3444.28,"low":3370.47,"close":3395.61,"change":-50.14,"changePct":-1.46,"tradingVol":1.0114714E9,"tradingValue":223.12,"consNumber":50.0,"peg":null},{"tradeDate":"20080310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3366.97,"high":3366.97,"low":3238.7,"close":3256.44,"change":-139.16,"changePct":-4.1,"tradingVol":1.4449284E9,"tradingValue":251.53,"consNumber":50.0,"peg":null},{"tradeDate":"20080311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3233.45,"high":3267.13,"low":3187.83,"close":3264.57,"change":8.12,"changePct":0.25,"tradingVol":1.0525215E9,"tradingValue":193.99,"consNumber":50.0,"peg":null},{"tradeDate":"20080312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3343.41,"high":3355.98,"low":3162.67,"close":3164.79,"change":-99.78,"changePct":-3.06,"tradingVol":1.1533436E9,"tradingValue":229.69,"consNumber":50.0,"peg":null},{"tradeDate":"20080313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3133.62,"high":3163.65,"low":3047.9,"close":3111.84,"change":-52.95,"changePct":-1.67,"tradingVol":1.6524786E9,"tradingValue":290.39,"consNumber":50.0,"peg":null},{"tradeDate":"20080314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3098.26,"high":3119.39,"low":3028.33,"close":3084.45,"change":-27.39,"changePct":-0.88,"tradingVol":1.1434828E9,"tradingValue":209.42,"consNumber":50.0,"peg":null},{"tradeDate":"20080317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3065.43,"high":3075.74,"low":2978.65,"close":2984.06,"change":-100.39,"changePct":-3.25,"tradingVol":1.2307505E9,"tradingValue":227.34,"consNumber":50.0,"peg":null},{"tradeDate":"20080318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2961.06,"high":3021.42,"low":2821.11,"close":2869.61,"change":-114.44,"changePct":-3.84,"tradingVol":1.5874104E9,"tradingValue":257.09,"consNumber":50.0,"peg":null},{"tradeDate":"20080319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2925.26,"high":2992.71,"low":2876.96,"close":2945.23,"change":75.62,"changePct":2.64,"tradingVol":1.5924119E9,"tradingValue":280.98,"consNumber":50.0,"peg":null},{"tradeDate":"20080320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2904.84,"high":3050.09,"low":2765.25,"close":3011.79,"change":66.56,"changePct":2.26,"tradingVol":1.9033982E9,"tradingValue":323.47,"consNumber":50.0,"peg":null},{"tradeDate":"20080321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3010.26,"high":3058.7,"low":2975.7,"close":3021.58,"change":9.8,"changePct":0.33,"tradingVol":1.6909738E9,"tradingValue":281.49,"consNumber":50.0,"peg":null},{"tradeDate":"20080324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3056.43,"high":3063.89,"low":2867.91,"close":2869.28,"change":-152.3,"changePct":-5.04,"tradingVol":1.4695017E9,"tradingValue":261.32,"consNumber":50.0,"peg":null},{"tradeDate":"20080325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2810.5,"high":2912.13,"low":2781.82,"close":2884.62,"change":15.34,"changePct":0.53,"tradingVol":1.4312606E9,"tradingValue":246.83,"consNumber":50.0,"peg":null},{"tradeDate":"20080326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2904.34,"high":2965.26,"low":2877.13,"close":2896.69,"change":12.07,"changePct":0.42,"tradingVol":1.2257436E9,"tradingValue":218.51,"consNumber":50.0,"peg":null},{"tradeDate":"20080327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2837.09,"high":2861.23,"low":2757.39,"close":2760.45,"change":-136.24,"changePct":-4.7,"tradingVol":1.4980299E9,"tradingValue":235.15,"consNumber":50.0,"peg":null},{"tradeDate":"20080328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.59,"high":2922.08,"low":2714.38,"close":2910.51,"change":150.06,"changePct":5.44,"tradingVol":2.192467E9,"tradingValue":346.82,"consNumber":50.0,"peg":null},{"tradeDate":"20080331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2815.31,"high":2891.17,"low":2804.43,"close":2823.98,"change":-86.54,"changePct":-2.97,"tradingVol":1.3913193E9,"tradingValue":226.07,"consNumber":50.0,"peg":null},{"tradeDate":"20080401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2812.51,"high":2847.56,"low":2683.5,"close":2713.49,"change":-110.49,"changePct":-3.91,"tradingVol":1.6472967E9,"tradingValue":251.59,"consNumber":50.0,"peg":null},{"tradeDate":"20080402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2757.53,"high":2842.65,"low":2698.26,"close":2744.65,"change":31.16,"changePct":1.15,"tradingVol":2.3878058E9,"tradingValue":363.77,"consNumber":50.0,"peg":null},{"tradeDate":"20080403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.9,"high":2833.8,"low":2679.29,"close":2828.63,"change":83.98,"changePct":3.06,"tradingVol":1.5758976E9,"tradingValue":252.02,"consNumber":50.0,"peg":null},{"tradeDate":"20080407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2803.88,"high":2962.15,"low":2778.41,"close":2954.23,"change":125.6,"changePct":4.44,"tradingVol":1.9047037E9,"tradingValue":321.25,"consNumber":50.0,"peg":null},{"tradeDate":"20080408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2956.51,"high":3011.42,"low":2927.37,"close":2969.61,"change":15.38,"changePct":0.52,"tradingVol":1.9730328E9,"tradingValue":330.11,"consNumber":50.0,"peg":null},{"tradeDate":"20080409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2938.49,"high":2966.89,"low":2802.35,"close":2803.15,"change":-166.46,"changePct":-5.61,"tradingVol":1.6207798E9,"tradingValue":251.37,"consNumber":50.0,"peg":null},{"tradeDate":"20080410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2780.6,"high":2846.24,"low":2751.58,"close":2840.55,"change":37.4,"changePct":1.33,"tradingVol":1.1017523E9,"tradingValue":163.04,"consNumber":50.0,"peg":null},{"tradeDate":"20080411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2882.38,"high":2900.54,"low":2843.05,"close":2865.45,"change":24.9,"changePct":0.88,"tradingVol":1.0426413E9,"tradingValue":170.67,"consNumber":50.0,"peg":null},{"tradeDate":"20080414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2805.21,"high":2815.33,"low":2675.9,"close":2685.01,"change":-180.44,"changePct":-6.3,"tradingVol":1.4651723E9,"tradingValue":229.72,"consNumber":50.0,"peg":null},{"tradeDate":"20080415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2672.37,"high":2716.94,"low":2591.68,"close":2715.74,"change":30.73,"changePct":1.14,"tradingVol":1.2232207E9,"tradingValue":186.43,"consNumber":50.0,"peg":null},{"tradeDate":"20080416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2711.25,"high":2717.87,"low":2644.44,"close":2654.9,"change":-60.84,"changePct":-2.24,"tradingVol":1.092029E9,"tradingValue":158.19,"consNumber":50.0,"peg":null},{"tradeDate":"20080417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2650.12,"high":2705.51,"low":2554.26,"close":2588.76,"change":-66.14,"changePct":-2.49,"tradingVol":1.2001253E9,"tradingValue":178.9,"consNumber":50.0,"peg":null},{"tradeDate":"20080418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2565.79,"high":2593.56,"low":2482.92,"close":2511.36,"change":-77.4,"changePct":-2.99,"tradingVol":1.2310867E9,"tradingValue":179.33,"consNumber":50.0,"peg":null},{"tradeDate":"20080421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2707.6,"high":2707.6,"low":2506.24,"close":2545.52,"change":34.16,"changePct":1.36,"tradingVol":1.769324E9,"tradingValue":275.04,"consNumber":50.0,"peg":null},{"tradeDate":"20080422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2501.55,"high":2596.86,"low":2451.61,"close":2595.69,"change":50.17,"changePct":1.97,"tradingVol":1.3734814E9,"tradingValue":191.05,"consNumber":50.0,"peg":null},{"tradeDate":"20080423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2561.95,"high":2730.93,"low":2546.15,"close":2718.25,"change":122.56,"changePct":4.72,"tradingVol":2.3333758E9,"tradingValue":346.81,"consNumber":50.0,"peg":null},{"tradeDate":"20080424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2948.97,"high":2987.52,"low":2880.27,"close":2981.19,"change":262.93,"changePct":9.67,"tradingVol":5.1622553E9,"tradingValue":734.78,"consNumber":50.0,"peg":null},{"tradeDate":"20080425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2983.37,"high":3075.83,"low":2948.17,"close":2984.96,"change":3.78,"changePct":0.13,"tradingVol":4.0764204E9,"tradingValue":706.96,"consNumber":50.0,"peg":null},{"tradeDate":"20080428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2936.43,"high":2975.34,"low":2911.04,"close":2918.61,"change":-66.35,"changePct":-2.22,"tradingVol":2.2800948E9,"tradingValue":390.9,"consNumber":50.0,"peg":null},{"tradeDate":"20080429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2896.5,"high":2973.1,"low":2894.65,"close":2960.89,"change":42.28,"changePct":1.45,"tradingVol":1.9455034E9,"tradingValue":325.41,"consNumber":50.0,"peg":null},{"tradeDate":"20080430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2981.78,"high":3135.72,"low":2978.27,"close":3125.53,"change":164.64,"changePct":5.56,"tradingVol":3.5869983E9,"tradingValue":584.96,"consNumber":50.0,"peg":null},{"tradeDate":"20080505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3169.01,"high":3179.54,"low":3112.02,"close":3169.08,"change":43.55,"changePct":1.39,"tradingVol":2.6033441E9,"tradingValue":453.44,"consNumber":50.0,"peg":null},{"tradeDate":"20080506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3136.37,"high":3184.11,"low":3089.01,"close":3128.81,"change":-40.27,"changePct":-1.27,"tradingVol":2.4373993E9,"tradingValue":437.2,"consNumber":50.0,"peg":null},{"tradeDate":"20080507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3108.09,"high":3158.45,"low":2979.51,"close":2979.82,"change":-148.99,"changePct":-4.76,"tradingVol":2.3005566E9,"tradingValue":409.4,"consNumber":50.0,"peg":null},{"tradeDate":"20080508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2940.34,"high":3038.77,"low":2929.24,"close":3037.5,"change":57.69,"changePct":1.94,"tradingVol":1.8512848E9,"tradingValue":305.0,"consNumber":50.0,"peg":null},{"tradeDate":"20080509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3065.59,"high":3071.79,"low":2932.14,"close":2978.19,"change":-59.32,"changePct":-1.95,"tradingVol":2.1887244E9,"tradingValue":365.71,"consNumber":50.0,"peg":null},{"tradeDate":"20080512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2915.26,"high":3033.54,"low":2884.58,"close":2991.32,"change":13.13,"changePct":0.44,"tradingVol":1.6326627E9,"tradingValue":282.65,"consNumber":50.0,"peg":null},{"tradeDate":"20080513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2898.01,"high":2985.46,"low":2891.73,"close":2924.96,"change":-66.36,"changePct":-2.22,"tradingVol":1.8299815E9,"tradingValue":278.4,"consNumber":50.0,"peg":null},{"tradeDate":"20080514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.85,"high":3027.8,"low":2917.85,"close":3027.38,"change":102.42,"changePct":3.5,"tradingVol":1.8518867E9,"tradingValue":298.27,"consNumber":50.0,"peg":null},{"tradeDate":"20080515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3050.15,"high":3075.22,"low":3004.78,"close":3005.65,"change":-21.73,"changePct":-0.72,"tradingVol":1.7039767E9,"tradingValue":267.03,"consNumber":50.0,"peg":null},{"tradeDate":"20080516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3008.21,"high":3036.0,"low":2977.7,"close":3009.21,"change":3.55,"changePct":0.12,"tradingVol":1.3624068E9,"tradingValue":216.77,"consNumber":50.0,"peg":null},{"tradeDate":"20080519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2999.41,"high":3001.23,"low":2945.39,"close":2978.66,"change":-30.55,"changePct":-1.02,"tradingVol":9.97449E8,"tradingValue":156.98,"consNumber":50.0,"peg":null},{"tradeDate":"20080520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2976.03,"high":3008.03,"low":2829.19,"close":2835.83,"change":-142.83,"changePct":-4.8,"tradingVol":1.4498774E9,"tradingValue":220.22,"consNumber":50.0,"peg":null},{"tradeDate":"20080521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2809.95,"high":2909.16,"low":2752.15,"close":2892.09,"change":56.26,"changePct":1.98,"tradingVol":1.6214227E9,"tradingValue":242.94,"consNumber":50.0,"peg":null},{"tradeDate":"20080522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2848.52,"high":2891.9,"low":2829.28,"close":2841.15,"change":-50.93,"changePct":-1.76,"tradingVol":1.4661807E9,"tradingValue":217.15,"consNumber":50.0,"peg":null},{"tradeDate":"20080523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2831.79,"high":2871.79,"low":2805.69,"close":2838.06,"change":-3.1,"changePct":-0.11,"tradingVol":1.3695179E9,"tradingValue":189.93,"consNumber":50.0,"peg":null},{"tradeDate":"20080526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2812.51,"high":2812.51,"low":2742.32,"close":2745.09,"change":-92.97,"changePct":-3.28,"tradingVol":9.880808E8,"tradingValue":148.88,"consNumber":50.0,"peg":null},{"tradeDate":"20080527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.74,"high":2770.17,"low":2726.86,"close":2754.12,"change":9.04,"changePct":0.33,"tradingVol":8.758208E8,"tradingValue":138.26,"consNumber":50.0,"peg":null},{"tradeDate":"20080528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2760.65,"high":2855.68,"low":2741.55,"close":2836.26,"change":82.14,"changePct":2.98,"tradingVol":1.1507552E9,"tradingValue":181.98,"consNumber":50.0,"peg":null},{"tradeDate":"20080529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2825.86,"high":2837.89,"low":2764.8,"close":2765.95,"change":-70.31,"changePct":-2.48,"tradingVol":1.1144168E9,"tradingValue":172.01,"consNumber":50.0,"peg":null},{"tradeDate":"20080530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2774.08,"high":2813.93,"low":2756.15,"close":2800.79,"change":34.84,"changePct":1.26,"tradingVol":1.0787253E9,"tradingValue":178.57,"consNumber":50.0,"peg":null},{"tradeDate":"20080602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2792.24,"high":2832.97,"low":2774.6,"close":2814.3,"change":13.51,"changePct":0.48,"tradingVol":1.0814102E9,"tradingValue":158.86,"consNumber":50.0,"peg":null},{"tradeDate":"20080603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2809.44,"high":2834.5,"low":2783.95,"close":2804.07,"change":-10.23,"changePct":-0.36,"tradingVol":1.7756743E9,"tradingValue":226.08,"consNumber":50.0,"peg":null},{"tradeDate":"20080604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2789.77,"high":2794.49,"low":2715.58,"close":2736.83,"change":-67.24,"changePct":-2.4,"tradingVol":1.279937E9,"tradingValue":171.4,"consNumber":50.0,"peg":null},{"tradeDate":"20080605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2722.25,"high":2742.89,"low":2693.27,"close":2722.41,"change":-14.42,"changePct":-0.53,"tradingVol":9.623803E8,"tradingValue":148.6,"consNumber":50.0,"peg":null},{"tradeDate":"20080606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2730.77,"high":2740.25,"low":2687.22,"close":2701.79,"change":-20.62,"changePct":-0.76,"tradingVol":8.658505E8,"tradingValue":119.37,"consNumber":50.0,"peg":null},{"tradeDate":"20080610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2586.72,"high":2597.48,"low":2464.44,"close":2480.76,"change":-221.03,"changePct":-8.18,"tradingVol":1.6037721E9,"tradingValue":209.09,"consNumber":50.0,"peg":null},{"tradeDate":"20080611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2451.38,"high":2476.46,"low":2412.44,"close":2446.78,"change":-33.99,"changePct":-1.37,"tradingVol":1.2353121E9,"tradingValue":165.98,"consNumber":50.0,"peg":null},{"tradeDate":"20080612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2432.64,"high":2446.82,"low":2344.49,"close":2387.76,"change":-59.02,"changePct":-2.41,"tradingVol":1.3310837E9,"tradingValue":177.04,"consNumber":50.0,"peg":null},{"tradeDate":"20080613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2389.14,"high":2410.54,"low":2319.91,"close":2322.79,"change":-64.97,"changePct":-2.72,"tradingVol":9.903099E8,"tradingValue":125.4,"consNumber":50.0,"peg":null},{"tradeDate":"20080616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2329.58,"high":2365.82,"low":2279.89,"close":2323.69,"change":0.9,"changePct":0.04,"tradingVol":1.120088E9,"tradingValue":137.14,"consNumber":50.0,"peg":null},{"tradeDate":"20080617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2325.26,"high":2343.76,"low":2244.64,"close":2262.28,"change":-61.41,"changePct":-2.64,"tradingVol":1.0716921E9,"tradingValue":127.06,"consNumber":50.0,"peg":null},{"tradeDate":"20080618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2244.1,"high":2383.27,"low":2200.97,"close":2368.71,"change":106.43,"changePct":4.7,"tradingVol":1.7793167E9,"tradingValue":218.83,"consNumber":50.0,"peg":null},{"tradeDate":"20080619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2348.98,"high":2348.98,"low":2197.01,"close":2201.34,"change":-167.37,"changePct":-7.07,"tradingVol":1.3927637E9,"tradingValue":164.19,"consNumber":50.0,"peg":null},{"tradeDate":"20080620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.36,"high":2343.35,"low":2152.31,"close":2273.71,"change":72.37,"changePct":3.29,"tradingVol":2.358985E9,"tradingValue":307.87,"consNumber":50.0,"peg":null},{"tradeDate":"20080623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.16,"high":2260.0,"low":2203.81,"close":2220.08,"change":-53.62,"changePct":-2.36,"tradingVol":1.0084574E9,"tradingValue":124.74,"consNumber":50.0,"peg":null},{"tradeDate":"20080624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2207.51,"high":2268.12,"low":2197.81,"close":2256.12,"change":36.03,"changePct":1.62,"tradingVol":1.2919811E9,"tradingValue":158.14,"consNumber":50.0,"peg":null},{"tradeDate":"20080625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2250.0,"high":2339.31,"low":2241.1,"close":2334.4,"change":78.29,"changePct":3.47,"tradingVol":1.6518391E9,"tradingValue":195.66,"consNumber":50.0,"peg":null},{"tradeDate":"20080626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2332.45,"high":2357.45,"low":2287.55,"close":2326.9,"change":-7.5,"changePct":-0.32,"tradingVol":1.4513334E9,"tradingValue":169.92,"consNumber":50.0,"peg":null},{"tradeDate":"20080627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2255.16,"high":2259.97,"low":2188.2,"close":2206.32,"change":-120.58,"changePct":-5.18,"tradingVol":1.4706706E9,"tradingValue":165.05,"consNumber":50.0,"peg":null},{"tradeDate":"20080630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2176.9,"high":2212.97,"low":2146.45,"close":2175.61,"change":-30.71,"changePct":-1.39,"tradingVol":9.132973E8,"tradingValue":110.21,"consNumber":50.0,"peg":null},{"tradeDate":"20080701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2181.71,"high":2186.89,"low":2075.01,"close":2081.05,"change":-94.56,"changePct":-4.35,"tradingVol":1.1735954E9,"tradingValue":141.27,"consNumber":50.0,"peg":null},{"tradeDate":"20080702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2082.59,"high":2109.45,"low":2040.67,"close":2062.93,"change":-18.13,"changePct":-0.87,"tradingVol":1.1003979E9,"tradingValue":141.32,"consNumber":50.0,"peg":null},{"tradeDate":"20080703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2025.33,"high":2130.33,"low":1992.35,"close":2088.97,"change":26.04,"changePct":1.26,"tradingVol":1.6994888E9,"tradingValue":221.25,"consNumber":50.0,"peg":null},{"tradeDate":"20080704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2087.25,"high":2107.0,"low":2057.61,"close":2077.23,"change":-11.74,"changePct":-0.56,"tradingVol":1.2423051E9,"tradingValue":152.22,"consNumber":50.0,"peg":null},{"tradeDate":"20080707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2082.75,"high":2200.01,"low":2081.84,"close":2190.3,"change":113.07,"changePct":5.44,"tradingVol":2.0841215E9,"tradingValue":238.27,"consNumber":50.0,"peg":null},{"tradeDate":"20080708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2204.49,"high":2235.88,"low":2151.85,"close":2193.21,"change":2.9,"changePct":0.13,"tradingVol":2.0197491E9,"tradingValue":243.38,"consNumber":50.0,"peg":null},{"tradeDate":"20080709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2219.43,"high":2295.21,"low":2219.43,"close":2289.68,"change":96.47,"changePct":4.4,"tradingVol":2.7646719E9,"tradingValue":335.81,"consNumber":50.0,"peg":null},{"tradeDate":"20080710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2253.42,"high":2319.02,"low":2239.91,"close":2259.26,"change":-30.42,"changePct":-1.33,"tradingVol":2.192557E9,"tradingValue":271.66,"consNumber":50.0,"peg":null},{"tradeDate":"20080711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2252.52,"high":2267.93,"low":2216.23,"close":2245.46,"change":-13.8,"changePct":-0.61,"tradingVol":1.5411655E9,"tradingValue":189.24,"consNumber":50.0,"peg":null},{"tradeDate":"20080714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2223.89,"high":2280.95,"low":2216.14,"close":2259.16,"change":13.7,"changePct":0.61,"tradingVol":1.1532158E9,"tradingValue":137.28,"consNumber":50.0,"peg":null},{"tradeDate":"20080715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2266.97,"high":2274.02,"low":2156.39,"close":2157.91,"change":-101.25,"changePct":-4.48,"tradingVol":1.6621455E9,"tradingValue":194.13,"consNumber":50.0,"peg":null},{"tradeDate":"20080716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2133.96,"high":2139.64,"low":2056.19,"close":2088.78,"change":-69.13,"changePct":-3.2,"tradingVol":1.4026994E9,"tradingValue":158.53,"consNumber":50.0,"peg":null},{"tradeDate":"20080717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2127.99,"high":2142.79,"low":2065.48,"close":2073.33,"change":-15.45,"changePct":-0.74,"tradingVol":1.1479529E9,"tradingValue":126.74,"consNumber":50.0,"peg":null},{"tradeDate":"20080718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2100.47,"high":2160.11,"low":2065.32,"close":2158.7,"change":85.37,"changePct":4.12,"tradingVol":1.8056506E9,"tradingValue":199.42,"consNumber":50.0,"peg":null},{"tradeDate":"20080721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2132.44,"high":2229.75,"low":2127.08,"close":2228.45,"change":69.75,"changePct":3.23,"tradingVol":1.8364215E9,"tradingValue":217.13,"consNumber":50.0,"peg":null},{"tradeDate":"20080722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2219.74,"high":2236.06,"low":2205.34,"close":2217.83,"change":-10.62,"changePct":-0.48,"tradingVol":1.29766E9,"tradingValue":157.73,"consNumber":50.0,"peg":null},{"tradeDate":"20080723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2237.39,"high":2256.53,"low":2208.86,"close":2213.15,"change":-4.68,"changePct":-0.21,"tradingVol":1.3412774E9,"tradingValue":165.35,"consNumber":50.0,"peg":null},{"tradeDate":"20080724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2235.58,"high":2300.51,"low":2233.64,"close":2299.57,"change":86.42,"changePct":3.91,"tradingVol":1.9656241E9,"tradingValue":248.99,"consNumber":50.0,"peg":null},{"tradeDate":"20080725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2263.98,"high":2286.0,"low":2246.86,"close":2265.68,"change":-33.89,"changePct":-1.47,"tradingVol":1.4242995E9,"tradingValue":172.28,"consNumber":50.0,"peg":null},{"tradeDate":"20080728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2282.06,"high":2318.08,"low":2269.64,"close":2278.23,"change":12.55,"changePct":0.55,"tradingVol":1.5152283E9,"tradingValue":186.71,"consNumber":50.0,"peg":null},{"tradeDate":"20080729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2244.85,"high":2245.02,"low":2213.42,"close":2232.79,"change":-45.44,"changePct":-1.99,"tradingVol":1.268578E9,"tradingValue":149.5,"consNumber":50.0,"peg":null},{"tradeDate":"20080730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2265.44,"high":2272.4,"low":2207.04,"close":2219.24,"change":-13.55,"changePct":-0.61,"tradingVol":1.0198695E9,"tradingValue":118.8,"consNumber":50.0,"peg":null},{"tradeDate":"20080731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.24,"high":2231.49,"low":2162.27,"close":2164.08,"change":-55.16,"changePct":-2.49,"tradingVol":9.490277E8,"tradingValue":109.5,"consNumber":50.0,"peg":null},{"tradeDate":"20080801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2151.87,"high":2232.12,"low":2127.36,"close":2205.69,"change":41.61,"changePct":1.92,"tradingVol":1.2446471E9,"tradingValue":145.66,"consNumber":50.0,"peg":null},{"tradeDate":"20080804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2185.16,"high":2201.28,"low":2151.2,"close":2155.89,"change":-49.79,"changePct":-2.26,"tradingVol":8.289527E8,"tradingValue":96.25,"consNumber":50.0,"peg":null},{"tradeDate":"20080805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2169.14,"high":2175.34,"low":2114.6,"close":2120.51,"change":-35.38,"changePct":-1.64,"tradingVol":1.0224972E9,"tradingValue":118.12,"consNumber":50.0,"peg":null},{"tradeDate":"20080806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2141.1,"high":2167.99,"low":2117.41,"close":2150.0,"change":29.49,"changePct":1.39,"tradingVol":1.0354051E9,"tradingValue":121.59,"consNumber":50.0,"peg":null},{"tradeDate":"20080807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2145.11,"high":2170.81,"low":2113.78,"close":2143.8,"change":-6.2,"changePct":-0.29,"tradingVol":9.007311E8,"tradingValue":103.06,"consNumber":50.0,"peg":null},{"tradeDate":"20080808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2140.15,"high":2143.62,"low":2044.81,"close":2056.92,"change":-86.89,"changePct":-4.05,"tradingVol":1.1588235E9,"tradingValue":128.09,"consNumber":50.0,"peg":null},{"tradeDate":"20080811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2049.46,"high":2069.79,"low":1962.23,"close":1975.52,"change":-81.4,"changePct":-3.96,"tradingVol":1.2873969E9,"tradingValue":132.03,"consNumber":50.0,"peg":null},{"tradeDate":"20080812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1959.56,"high":1990.13,"low":1943.54,"close":1961.23,"change":-14.29,"changePct":-0.72,"tradingVol":9.083309E8,"tradingValue":92.79,"consNumber":50.0,"peg":null},{"tradeDate":"20080813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1947.99,"high":1967.16,"low":1900.56,"close":1949.36,"change":-11.87,"changePct":-0.61,"tradingVol":1.0245681E9,"tradingValue":104.89,"consNumber":50.0,"peg":null},{"tradeDate":"20080814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1937.34,"high":1956.69,"low":1916.23,"close":1941.24,"change":-8.12,"changePct":-0.42,"tradingVol":6.84271E8,"tradingValue":73.05,"consNumber":50.0,"peg":null},{"tradeDate":"20080815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1941.38,"high":1980.13,"low":1924.81,"close":1957.47,"change":16.24,"changePct":0.84,"tradingVol":7.459624E8,"tradingValue":78.53,"consNumber":50.0,"peg":null},{"tradeDate":"20080818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1959.1,"high":1959.91,"low":1859.69,"close":1860.0,"change":-97.48,"changePct":-4.98,"tradingVol":8.848651E8,"tradingValue":86.3,"consNumber":50.0,"peg":null},{"tradeDate":"20080819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1840.25,"high":1898.94,"low":1832.25,"close":1889.1,"change":29.1,"changePct":1.56,"tradingVol":6.834004E8,"tradingValue":65.19,"consNumber":50.0,"peg":null},{"tradeDate":"20080820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1874.44,"high":2043.0,"low":1861.16,"close":2042.94,"change":153.85,"changePct":8.14,"tradingVol":1.7759432E9,"tradingValue":178.65,"consNumber":50.0,"peg":null},{"tradeDate":"20080821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2011.34,"high":2045.26,"low":1973.17,"close":1975.89,"change":-67.06,"changePct":-3.28,"tradingVol":1.3854141E9,"tradingValue":157.41,"consNumber":50.0,"peg":null},{"tradeDate":"20080822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1954.42,"high":1971.5,"low":1915.88,"close":1948.07,"change":-27.82,"changePct":-1.41,"tradingVol":9.282745E8,"tradingValue":95.63,"consNumber":50.0,"peg":null},{"tradeDate":"20080825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1953.29,"high":1988.41,"low":1929.15,"close":1954.85,"change":6.79,"changePct":0.35,"tradingVol":7.005206E8,"tradingValue":74.27,"consNumber":50.0,"peg":null},{"tradeDate":"20080826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1930.06,"high":1958.53,"low":1900.59,"close":1919.98,"change":-34.88,"changePct":-1.78,"tradingVol":8.998136E8,"tradingValue":85.21,"consNumber":50.0,"peg":null},{"tradeDate":"20080827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.0,"high":1955.17,"low":1898.22,"close":1921.88,"change":1.91,"changePct":0.1,"tradingVol":9.871792E8,"tradingValue":106.27,"consNumber":50.0,"peg":null},{"tradeDate":"20080828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1924.7,"high":1964.34,"low":1920.68,"close":1938.76,"change":16.87,"changePct":0.88,"tradingVol":8.39783E8,"tradingValue":102.02,"consNumber":50.0,"peg":null},{"tradeDate":"20080829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1950.41,"high":1997.2,"low":1939.68,"close":1975.45,"change":36.7,"changePct":1.89,"tradingVol":1.1393955E9,"tradingValue":122.61,"consNumber":50.0,"peg":null},{"tradeDate":"20080901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1958.27,"high":1959.84,"low":1895.5,"close":1905.9,"change":-69.55,"changePct":-3.52,"tradingVol":8.369653E8,"tradingValue":90.01,"consNumber":50.0,"peg":null},{"tradeDate":"20080902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1893.01,"high":1901.94,"low":1871.44,"close":1882.18,"change":-23.72,"changePct":-1.24,"tradingVol":7.435545E8,"tradingValue":81.26,"consNumber":50.0,"peg":null},{"tradeDate":"20080903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1880.29,"high":1894.46,"low":1827.46,"close":1849.17,"change":-33.01,"changePct":-1.75,"tradingVol":9.067303E8,"tradingValue":101.41,"consNumber":50.0,"peg":null},{"tradeDate":"20080904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1842.21,"high":1859.5,"low":1816.03,"close":1845.87,"change":-3.31,"changePct":-0.18,"tradingVol":7.416698E8,"tradingValue":78.65,"consNumber":50.0,"peg":null},{"tradeDate":"20080905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1799.4,"high":1822.27,"low":1781.7,"close":1796.96,"change":-48.9,"changePct":-2.65,"tradingVol":8.110211E8,"tradingValue":79.99,"consNumber":50.0,"peg":null},{"tradeDate":"20080908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1805.41,"high":1812.22,"low":1764.28,"close":1770.37,"change":-26.59,"changePct":-1.48,"tradingVol":8.106161E8,"tradingValue":82.76,"consNumber":50.0,"peg":null},{"tradeDate":"20080909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1779.13,"high":1790.18,"low":1758.55,"close":1780.73,"change":10.36,"changePct":0.58,"tradingVol":6.710993E8,"tradingValue":61.66,"consNumber":50.0,"peg":null},{"tradeDate":"20080910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1769.88,"high":1815.8,"low":1746.52,"close":1781.78,"change":1.05,"changePct":0.06,"tradingVol":8.432376E8,"tradingValue":84.44,"consNumber":50.0,"peg":null},{"tradeDate":"20080911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1774.03,"high":1776.46,"low":1705.58,"close":1709.8,"change":-71.98,"changePct":-4.04,"tradingVol":9.27223E8,"tradingValue":96.31,"consNumber":50.0,"peg":null},{"tradeDate":"20080912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1711.09,"high":1731.28,"low":1699.46,"close":1711.96,"change":2.16,"changePct":0.13,"tradingVol":7.365343E8,"tradingValue":79.1,"consNumber":50.0,"peg":null},{"tradeDate":"20080916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1673.79,"high":1673.79,"low":1607.27,"close":1615.58,"change":-96.38,"changePct":-5.63,"tradingVol":1.5938488E9,"tradingValue":143.77,"consNumber":50.0,"peg":null},{"tradeDate":"20080917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1589.3,"high":1610.74,"low":1528.43,"close":1532.96,"change":-82.62,"changePct":-5.11,"tradingVol":1.7141767E9,"tradingValue":144.98,"consNumber":50.0,"peg":null},{"tradeDate":"20080918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1481.1,"high":1550.43,"low":1433.44,"close":1508.52,"change":-24.44,"changePct":-1.59,"tradingVol":2.3991334E9,"tradingValue":182.63,"consNumber":50.0,"peg":null},{"tradeDate":"20080919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1649.19,"high":1650.54,"low":1632.12,"close":1650.54,"change":142.01,"changePct":9.41,"tradingVol":1.2951118E9,"tradingValue":114.17,"consNumber":50.0,"peg":null},{"tradeDate":"20080922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1785.32,"high":1801.17,"low":1719.67,"close":1780.38,"change":129.84,"changePct":7.87,"tradingVol":4.5337082E9,"tradingValue":461.6,"consNumber":50.0,"peg":null},{"tradeDate":"20080923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1731.86,"high":1776.75,"low":1718.76,"close":1726.13,"change":-54.25,"changePct":-3.05,"tradingVol":4.4209341E9,"tradingValue":374.04,"consNumber":50.0,"peg":null},{"tradeDate":"20080924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1681.98,"high":1737.33,"low":1660.46,"close":1736.12,"change":9.99,"changePct":0.58,"tradingVol":2.3482333E9,"tradingValue":202.42,"consNumber":50.0,"peg":null},{"tradeDate":"20080925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1740.57,"high":1844.57,"low":1736.64,"close":1808.81,"change":72.69,"changePct":4.19,"tradingVol":3.4507434E9,"tradingValue":350.77,"consNumber":50.0,"peg":null},{"tradeDate":"20080926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1816.78,"high":1823.0,"low":1770.68,"close":1811.34,"change":2.53,"changePct":0.14,"tradingVol":2.5094732E9,"tradingValue":288.78,"consNumber":50.0,"peg":null},{"tradeDate":"20081006","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1788.97,"high":1788.97,"low":1712.51,"close":1712.71,"change":-98.63,"changePct":-5.44,"tradingVol":1.8928593E9,"tradingValue":175.04,"consNumber":50.0,"peg":null},{"tradeDate":"20081007","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1639.14,"high":1713.19,"low":1622.83,"close":1678.27,"change":-34.45,"changePct":-2.01,"tradingVol":1.8977574E9,"tradingValue":206.85,"consNumber":50.0,"peg":null},{"tradeDate":"20081008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.28,"high":1647.92,"low":1579.6,"close":1600.5,"change":-77.76,"changePct":-4.63,"tradingVol":1.7017467E9,"tradingValue":172.47,"consNumber":50.0,"peg":null},{"tradeDate":"20081009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1629.27,"high":1631.45,"low":1577.48,"close":1587.04,"change":-13.46,"changePct":-0.84,"tradingVol":1.4492304E9,"tradingValue":149.82,"consNumber":50.0,"peg":null},{"tradeDate":"20081010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1519.46,"high":1556.54,"low":1497.34,"close":1528.14,"change":-58.91,"changePct":-3.71,"tradingVol":1.8446431E9,"tradingValue":157.17,"consNumber":50.0,"peg":null},{"tradeDate":"20081013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1519.66,"high":1614.51,"low":1488.34,"close":1613.84,"change":85.7,"changePct":5.61,"tradingVol":2.0923459E9,"tradingValue":191.69,"consNumber":50.0,"peg":null},{"tradeDate":"20081014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1675.4,"high":1679.92,"low":1564.17,"close":1564.73,"change":-49.11,"changePct":-3.04,"tradingVol":2.4941913E9,"tradingValue":246.5,"consNumber":50.0,"peg":null},{"tradeDate":"20081015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1543.24,"high":1563.31,"low":1529.71,"close":1548.52,"change":-16.21,"changePct":-1.04,"tradingVol":1.3717655E9,"tradingValue":129.05,"consNumber":50.0,"peg":null},{"tradeDate":"20081016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1478.45,"high":1509.74,"low":1471.04,"close":1473.25,"change":-75.27,"changePct":-4.86,"tradingVol":1.638312E9,"tradingValue":147.46,"consNumber":50.0,"peg":null},{"tradeDate":"20081017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1489.53,"high":1500.25,"low":1462.93,"close":1480.16,"change":6.91,"changePct":0.47,"tradingVol":1.1458374E9,"tradingValue":101.64,"consNumber":50.0,"peg":null},{"tradeDate":"20081020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1474.97,"high":1534.28,"low":1452.85,"close":1531.69,"change":51.53,"changePct":3.48,"tradingVol":1.2728742E9,"tradingValue":128.23,"consNumber":50.0,"peg":null},{"tradeDate":"20081021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1534.94,"high":1553.86,"low":1512.87,"close":1514.13,"change":-17.56,"changePct":-1.15,"tradingVol":1.4354825E9,"tradingValue":141.79,"consNumber":50.0,"peg":null},{"tradeDate":"20081022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1491.92,"high":1516.93,"low":1469.21,"close":1470.92,"change":-43.21,"changePct":-2.85,"tradingVol":1.4484747E9,"tradingValue":120.99,"consNumber":50.0,"peg":null},{"tradeDate":"20081023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1433.81,"high":1460.79,"low":1416.29,"close":1459.2,"change":-11.73,"changePct":-0.8,"tradingVol":1.6110223E9,"tradingValue":137.86,"consNumber":50.0,"peg":null},{"tradeDate":"20081024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1457.19,"high":1461.92,"low":1401.68,"close":1408.13,"change":-51.07,"changePct":-3.5,"tradingVol":1.5370911E9,"tradingValue":129.78,"consNumber":50.0,"peg":null},{"tradeDate":"20081027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1379.53,"high":1379.53,"low":1303.73,"close":1305.71,"change":-102.42,"changePct":-7.27,"tradingVol":1.4763794E9,"tradingValue":122.42,"consNumber":50.0,"peg":null},{"tradeDate":"20081028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1274.8,"high":1364.37,"low":1269.29,"close":1353.69,"change":47.98,"changePct":3.67,"tradingVol":2.1497772E9,"tradingValue":177.46,"consNumber":50.0,"peg":null},{"tradeDate":"20081029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1364.08,"high":1377.57,"low":1316.65,"close":1316.98,"change":-36.71,"changePct":-2.71,"tradingVol":1.7355827E9,"tradingValue":152.41,"consNumber":50.0,"peg":null},{"tradeDate":"20081030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1326.18,"high":1380.46,"low":1305.54,"close":1358.89,"change":41.91,"changePct":3.18,"tradingVol":1.9075009E9,"tradingValue":159.33,"consNumber":50.0,"peg":null},{"tradeDate":"20081031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1348.5,"high":1355.49,"low":1320.93,"close":1327.71,"change":-31.19,"changePct":-2.29,"tradingVol":1.2135676E9,"tradingValue":100.56,"consNumber":50.0,"peg":null},{"tradeDate":"20081103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1312.79,"high":1351.85,"low":1308.25,"close":1323.89,"change":-3.82,"changePct":-0.29,"tradingVol":1.1280029E9,"tradingValue":96.71,"consNumber":50.0,"peg":null},{"tradeDate":"20081104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1317.96,"high":1323.93,"low":1290.81,"close":1313.02,"change":-10.87,"changePct":-0.82,"tradingVol":1.0581106E9,"tradingValue":86.1,"consNumber":50.0,"peg":null},{"tradeDate":"20081105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1324.39,"high":1394.49,"low":1324.39,"close":1370.76,"change":57.75,"changePct":4.4,"tradingVol":2.0604252E9,"tradingValue":162.54,"consNumber":50.0,"peg":null},{"tradeDate":"20081106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1332.73,"high":1344.29,"low":1324.49,"close":1332.71,"change":-38.05,"changePct":-2.78,"tradingVol":1.3226699E9,"tradingValue":102.99,"consNumber":50.0,"peg":null},{"tradeDate":"20081107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1304.85,"high":1377.39,"low":1301.04,"close":1363.46,"change":30.74,"changePct":2.31,"tradingVol":1.3777054E9,"tradingValue":120.52,"consNumber":50.0,"peg":null},{"tradeDate":"20081110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1398.22,"high":1471.59,"low":1398.22,"close":1469.62,"change":106.17,"changePct":7.79,"tradingVol":2.8851782E9,"tradingValue":235.23,"consNumber":50.0,"peg":null},{"tradeDate":"20081111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1460.64,"high":1478.14,"low":1441.28,"close":1443.21,"change":-26.41,"changePct":-1.8,"tradingVol":2.5282003E9,"tradingValue":200.05,"consNumber":50.0,"peg":null},{"tradeDate":"20081112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1424.96,"high":1468.21,"low":1422.32,"close":1457.43,"change":14.22,"changePct":0.99,"tradingVol":1.6250865E9,"tradingValue":143.16,"consNumber":50.0,"peg":null},{"tradeDate":"20081113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1434.85,"high":1527.32,"low":1421.36,"close":1509.89,"change":52.46,"changePct":3.6,"tradingVol":3.3485931E9,"tradingValue":277.55,"consNumber":50.0,"peg":null},{"tradeDate":"20081114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1524.93,"high":1553.43,"low":1504.51,"close":1550.47,"change":40.57,"changePct":2.69,"tradingVol":3.361087E9,"tradingValue":290.45,"consNumber":50.0,"peg":null},{"tradeDate":"20081117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1541.34,"high":1573.29,"low":1529.89,"close":1572.9,"change":22.44,"changePct":1.45,"tradingVol":3.1569353E9,"tradingValue":269.35,"consNumber":50.0,"peg":null},{"tradeDate":"20081118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1564.7,"high":1583.8,"low":1452.17,"close":1459.11,"change":-113.8,"changePct":-7.23,"tradingVol":3.7264689E9,"tradingValue":310.27,"consNumber":50.0,"peg":null},{"tradeDate":"20081119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1455.29,"high":1549.48,"low":1441.2,"close":1543.77,"change":84.66,"changePct":5.8,"tradingVol":3.2011408E9,"tradingValue":265.22,"consNumber":50.0,"peg":null},{"tradeDate":"20081120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1512.19,"high":1545.81,"low":1496.12,"close":1511.8,"change":-31.97,"changePct":-2.07,"tradingVol":2.8233137E9,"tradingValue":233.21,"consNumber":50.0,"peg":null},{"tradeDate":"20081121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1461.43,"high":1541.52,"low":1432.75,"close":1501.09,"change":-10.7,"changePct":-0.71,"tradingVol":3.0410418E9,"tradingValue":254.46,"consNumber":50.0,"peg":null},{"tradeDate":"20081124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.43,"high":1499.21,"low":1434.35,"close":1435.64,"change":-65.45,"changePct":-4.36,"tradingVol":1.7639405E9,"tradingValue":143.07,"consNumber":50.0,"peg":null},{"tradeDate":"20081125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1462.97,"high":1472.49,"low":1412.66,"close":1435.36,"change":-0.29,"changePct":-0.02,"tradingVol":1.4375849E9,"tradingValue":122.92,"consNumber":50.0,"peg":null},{"tradeDate":"20081126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1434.15,"high":1456.77,"low":1421.1,"close":1440.64,"change":5.28,"changePct":0.37,"tradingVol":1.3869691E9,"tradingValue":108.68,"consNumber":50.0,"peg":null},{"tradeDate":"20081127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1527.79,"high":1536.61,"low":1454.72,"close":1455.74,"change":15.1,"changePct":1.05,"tradingVol":3.1494932E9,"tradingValue":274.66,"consNumber":50.0,"peg":null},{"tradeDate":"20081128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1441.34,"high":1451.94,"low":1399.36,"close":1411.17,"change":-44.57,"changePct":-3.06,"tradingVol":1.9934857E9,"tradingValue":160.06,"consNumber":50.0,"peg":null},{"tradeDate":"20081201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1407.44,"high":1426.42,"low":1383.78,"close":1424.86,"change":13.7,"changePct":0.97,"tradingVol":1.5386988E9,"tradingValue":125.36,"consNumber":50.0,"peg":null},{"tradeDate":"20081202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1391.85,"high":1437.37,"low":1386.81,"close":1419.49,"change":-5.38,"changePct":-0.38,"tradingVol":1.9464636E9,"tradingValue":160.83,"consNumber":50.0,"peg":null},{"tradeDate":"20081203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1434.8,"high":1487.33,"low":1432.89,"close":1486.89,"change":67.41,"changePct":4.75,"tradingVol":3.0094366E9,"tradingValue":244.28,"consNumber":50.0,"peg":null},{"tradeDate":"20081204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1510.4,"high":1569.22,"low":1510.4,"close":1521.6,"change":34.71,"changePct":2.33,"tradingVol":4.3611947E9,"tradingValue":385.12,"consNumber":50.0,"peg":null},{"tradeDate":"20081205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1510.07,"high":1539.2,"low":1505.72,"close":1538.47,"change":16.87,"changePct":1.11,"tradingVol":2.5253933E9,"tradingValue":215.16,"consNumber":50.0,"peg":null},{"tradeDate":"20081208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1561.28,"high":1603.42,"low":1553.34,"close":1602.75,"change":64.28,"changePct":4.18,"tradingVol":4.1025706E9,"tradingValue":351.3,"consNumber":50.0,"peg":null},{"tradeDate":"20081209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1609.41,"high":1609.68,"low":1554.19,"close":1554.51,"change":-48.24,"changePct":-3.01,"tradingVol":3.4186118E9,"tradingValue":296.44,"consNumber":50.0,"peg":null},{"tradeDate":"20081210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1546.99,"high":1607.8,"low":1538.97,"close":1607.49,"change":52.98,"changePct":3.41,"tradingVol":3.4329595E9,"tradingValue":304.33,"consNumber":50.0,"peg":null},{"tradeDate":"20081211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1594.66,"high":1612.33,"low":1562.45,"close":1567.02,"change":-40.47,"changePct":-2.52,"tradingVol":2.7172859E9,"tradingValue":247.75,"consNumber":50.0,"peg":null},{"tradeDate":"20081212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1551.03,"high":1559.53,"low":1483.77,"close":1499.29,"change":-67.73,"changePct":-4.32,"tradingVol":2.6635408E9,"tradingValue":220.81,"consNumber":50.0,"peg":null},{"tradeDate":"20081215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1524.14,"high":1536.17,"low":1486.27,"close":1508.72,"change":9.42,"changePct":0.63,"tradingVol":1.9513609E9,"tradingValue":159.15,"consNumber":50.0,"peg":null},{"tradeDate":"20081216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1492.24,"high":1514.32,"low":1462.7,"close":1512.08,"change":3.37,"changePct":0.22,"tradingVol":1.8215622E9,"tradingValue":147.11,"consNumber":50.0,"peg":null},{"tradeDate":"20081217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1518.17,"high":1532.64,"low":1505.2,"close":1510.35,"change":-1.74,"changePct":-0.11,"tradingVol":2.0962281E9,"tradingValue":176.13,"consNumber":50.0,"peg":null},{"tradeDate":"20081218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1508.47,"high":1554.1,"low":1493.4,"close":1552.75,"change":42.4,"changePct":2.81,"tradingVol":2.1926881E9,"tradingValue":190.3,"consNumber":50.0,"peg":null},{"tradeDate":"20081219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1542.79,"high":1577.88,"low":1538.8,"close":1554.11,"change":1.37,"changePct":0.09,"tradingVol":2.4106302E9,"tradingValue":215.92,"consNumber":50.0,"peg":null},{"tradeDate":"20081222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1552.71,"high":1554.18,"low":1508.38,"close":1522.44,"change":-31.68,"changePct":-2.04,"tradingVol":1.8001027E9,"tradingValue":154.39,"consNumber":50.0,"peg":null},{"tradeDate":"20081223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1521.6,"high":1521.6,"low":1451.34,"close":1451.76,"change":-70.68,"changePct":-4.64,"tradingVol":2.2040964E9,"tradingValue":180.21,"consNumber":50.0,"peg":null},{"tradeDate":"20081224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1434.59,"high":1451.63,"low":1419.56,"close":1428.9,"change":-22.86,"changePct":-1.57,"tradingVol":1.4746919E9,"tradingValue":118.07,"consNumber":50.0,"peg":null},{"tradeDate":"20081225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1431.18,"high":1439.66,"low":1401.28,"close":1415.83,"change":-13.07,"changePct":-0.91,"tradingVol":1.3920728E9,"tradingValue":112.78,"consNumber":50.0,"peg":null},{"tradeDate":"20081226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1414.92,"high":1431.36,"low":1405.59,"close":1416.83,"change":1.0,"changePct":0.07,"tradingVol":1.2129061E9,"tradingValue":96.72,"consNumber":50.0,"peg":null},{"tradeDate":"20081229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1409.73,"high":1414.36,"low":1385.45,"close":1407.63,"change":-9.21,"changePct":-0.65,"tradingVol":1.2260064E9,"tradingValue":100.52,"consNumber":50.0,"peg":null},{"tradeDate":"20081230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1407.06,"high":1419.89,"low":1385.31,"close":1390.4,"change":-17.23,"changePct":-1.22,"tradingVol":1.4713589E9,"tradingValue":109.42,"consNumber":50.0,"peg":null},{"tradeDate":"20081231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1393.42,"high":1404.75,"low":1382.07,"close":1384.91,"change":-5.49,"changePct":-0.39,"tradingVol":1.3018634E9,"tradingValue":96.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1411.08,"high":1437.06,"low":1402.05,"close":1436.89,"change":51.97,"changePct":3.75,"tradingVol":2.0985156E9,"tradingValue":161.5,"consNumber":50.0,"peg":null},{"tradeDate":"20090106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1436.48,"high":1488.34,"low":1430.7,"close":1482.28,"change":45.4,"changePct":3.16,"tradingVol":3.0216439E9,"tradingValue":236.88,"consNumber":50.0,"peg":null},{"tradeDate":"20090107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1482.02,"high":1495.65,"low":1468.18,"close":1468.46,"change":-13.83,"changePct":-0.93,"tradingVol":2.3773359E9,"tradingValue":182.04,"consNumber":50.0,"peg":null},{"tradeDate":"20090108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1439.32,"high":1440.11,"low":1420.18,"close":1430.09,"change":-38.37,"changePct":-2.61,"tradingVol":2.3259443E9,"tradingValue":171.45,"consNumber":50.0,"peg":null},{"tradeDate":"20090109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1428.24,"high":1452.37,"low":1428.24,"close":1447.14,"change":17.06,"changePct":1.19,"tradingVol":1.7500535E9,"tradingValue":133.51,"consNumber":50.0,"peg":null},{"tradeDate":"20090112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1441.63,"high":1462.31,"low":1433.87,"close":1441.73,"change":-5.41,"changePct":-0.37,"tradingVol":1.8786988E9,"tradingValue":152.52,"consNumber":50.0,"peg":null},{"tradeDate":"20090113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1420.13,"high":1433.25,"low":1412.93,"close":1414.08,"change":-27.65,"changePct":-1.92,"tradingVol":1.8346407E9,"tradingValue":133.18,"consNumber":50.0,"peg":null},{"tradeDate":"20090114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1413.44,"high":1476.71,"low":1413.44,"close":1476.71,"change":62.63,"changePct":4.43,"tradingVol":2.364654E9,"tradingValue":212.28,"consNumber":50.0,"peg":null},{"tradeDate":"20090115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1460.61,"high":1484.92,"low":1452.39,"close":1469.2,"change":-7.51,"changePct":-0.51,"tradingVol":3.1609587E9,"tradingValue":252.47,"consNumber":50.0,"peg":null},{"tradeDate":"20090116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1478.07,"high":1533.96,"low":1478.07,"close":1502.0,"change":32.8,"changePct":2.23,"tradingVol":4.3323922E9,"tradingValue":367.5,"consNumber":50.0,"peg":null},{"tradeDate":"20090119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1522.14,"high":1568.64,"low":1517.98,"close":1529.58,"change":27.57,"changePct":1.84,"tradingVol":3.8930551E9,"tradingValue":311.46,"consNumber":50.0,"peg":null},{"tradeDate":"20090120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1524.82,"high":1539.96,"low":1508.67,"close":1539.37,"change":9.8,"changePct":0.64,"tradingVol":2.2132412E9,"tradingValue":185.27,"consNumber":50.0,"peg":null},{"tradeDate":"20090121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1513.19,"high":1560.91,"low":1510.23,"close":1536.76,"change":-2.61,"changePct":-0.17,"tradingVol":2.709235E9,"tradingValue":249.03,"consNumber":50.0,"peg":null},{"tradeDate":"20090122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1547.89,"high":1557.8,"low":1525.01,"close":1547.59,"change":10.83,"changePct":0.7,"tradingVol":2.2723643E9,"tradingValue":192.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1542.93,"high":1553.61,"low":1530.46,"close":1538.27,"change":-9.32,"changePct":-0.6,"tradingVol":2.2755499E9,"tradingValue":187.11,"consNumber":50.0,"peg":null},{"tradeDate":"20090202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1553.34,"high":1556.6,"low":1529.17,"close":1541.68,"change":3.41,"changePct":0.22,"tradingVol":1.6442717E9,"tradingValue":137.61,"consNumber":50.0,"peg":null},{"tradeDate":"20090203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1542.43,"high":1580.71,"low":1538.2,"close":1580.29,"change":38.62,"changePct":2.5,"tradingVol":3.206687E9,"tradingValue":261.85,"consNumber":50.0,"peg":null},{"tradeDate":"20090204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1588.61,"high":1632.24,"low":1587.56,"close":1631.74,"change":51.45,"changePct":3.26,"tradingVol":4.0219216E9,"tradingValue":323.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1630.26,"high":1677.87,"low":1617.92,"close":1629.47,"change":-2.28,"changePct":-0.14,"tradingVol":4.5554653E9,"tradingValue":384.32,"consNumber":50.0,"peg":null},{"tradeDate":"20090206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1634.6,"high":1691.49,"low":1634.6,"close":1689.0,"change":59.54,"changePct":3.65,"tradingVol":3.9969032E9,"tradingValue":332.89,"consNumber":50.0,"peg":null},{"tradeDate":"20090209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1715.15,"high":1735.62,"low":1696.4,"close":1716.51,"change":27.5,"changePct":1.63,"tradingVol":4.8250444E9,"tradingValue":415.44,"consNumber":50.0,"peg":null},{"tradeDate":"20090210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1710.12,"high":1726.44,"low":1683.28,"close":1723.55,"change":7.04,"changePct":0.41,"tradingVol":4.2982108E9,"tradingValue":365.71,"consNumber":50.0,"peg":null},{"tradeDate":"20090211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1694.05,"high":1764.02,"low":1682.84,"close":1728.94,"change":5.39,"changePct":0.31,"tradingVol":5.9101428E9,"tradingValue":547.14,"consNumber":50.0,"peg":null},{"tradeDate":"20090212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1729.66,"high":1733.43,"low":1661.95,"close":1699.35,"change":-29.6,"changePct":-1.71,"tradingVol":4.5026717E9,"tradingValue":404.28,"consNumber":50.0,"peg":null},{"tradeDate":"20090213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1700.58,"high":1758.61,"low":1688.34,"close":1755.57,"change":56.22,"changePct":3.31,"tradingVol":5.7672059E9,"tradingValue":509.19,"consNumber":50.0,"peg":null},{"tradeDate":"20090216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1771.62,"high":1817.55,"low":1768.83,"close":1817.06,"change":61.49,"changePct":3.5,"tradingVol":6.4621118E9,"tradingValue":578.8,"consNumber":50.0,"peg":null},{"tradeDate":"20090217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1815.57,"high":1829.48,"low":1762.77,"close":1763.95,"change":-53.12,"changePct":-2.92,"tradingVol":5.8692383E9,"tradingValue":523.88,"consNumber":50.0,"peg":null},{"tradeDate":"20090218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1723.86,"high":1743.6,"low":1672.33,"close":1675.86,"change":-88.09,"changePct":-4.99,"tradingVol":4.5618607E9,"tradingValue":412.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1688.82,"high":1703.1,"low":1651.6,"close":1675.77,"change":-0.09,"changePct":-0.01,"tradingVol":3.5002451E9,"tradingValue":312.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1673.98,"high":1696.1,"low":1651.4,"close":1695.26,"change":19.49,"changePct":1.16,"tradingVol":3.2182627E9,"tradingValue":288.58,"consNumber":50.0,"peg":null},{"tradeDate":"20090223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1680.82,"high":1740.78,"low":1654.89,"close":1733.42,"change":38.17,"changePct":2.25,"tradingVol":4.3389989E9,"tradingValue":396.5,"consNumber":50.0,"peg":null},{"tradeDate":"20090224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1703.48,"high":1721.36,"low":1635.15,"close":1640.57,"change":-92.86,"changePct":-5.36,"tradingVol":4.864806E9,"tradingValue":455.14,"consNumber":50.0,"peg":null},{"tradeDate":"20090225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1661.75,"high":1681.48,"low":1596.61,"close":1662.26,"change":21.7,"changePct":1.32,"tradingVol":4.2926334E9,"tradingValue":404.75,"consNumber":50.0,"peg":null},{"tradeDate":"20090226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1651.77,"high":1688.22,"low":1593.23,"close":1605.61,"change":-56.65,"changePct":-3.41,"tradingVol":4.3721213E9,"tradingValue":417.94,"consNumber":50.0,"peg":null},{"tradeDate":"20090227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1592.39,"high":1621.11,"low":1580.4,"close":1592.01,"change":-13.6,"changePct":-0.85,"tradingVol":3.5963538E9,"tradingValue":312.74,"consNumber":50.0,"peg":null},{"tradeDate":"20090302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1586.56,"high":1605.54,"low":1553.69,"close":1592.61,"change":0.6,"changePct":0.04,"tradingVol":2.4298957E9,"tradingValue":227.7,"consNumber":50.0,"peg":null},{"tradeDate":"20090303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1552.86,"high":1583.25,"low":1544.62,"close":1563.97,"change":-28.64,"changePct":-1.8,"tradingVol":2.4521155E9,"tradingValue":219.12,"consNumber":50.0,"peg":null},{"tradeDate":"20090304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1568.72,"high":1677.84,"low":1568.72,"close":1671.57,"change":107.6,"changePct":6.88,"tradingVol":5.0759727E9,"tradingValue":441.38,"consNumber":50.0,"peg":null},{"tradeDate":"20090305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1691.25,"high":1718.57,"low":1658.05,"close":1694.65,"change":23.08,"changePct":1.38,"tradingVol":6.4211053E9,"tradingValue":578.95,"consNumber":50.0,"peg":null},{"tradeDate":"20090306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1659.57,"high":1700.85,"low":1656.61,"close":1676.79,"change":-17.86,"changePct":-1.05,"tradingVol":3.6670057E9,"tradingValue":353.07,"consNumber":50.0,"peg":null},{"tradeDate":"20090309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1689.12,"high":1716.36,"low":1619.79,"close":1620.13,"change":-56.66,"changePct":-3.38,"tradingVol":3.9413377E9,"tradingValue":355.03,"consNumber":50.0,"peg":null},{"tradeDate":"20090310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1601.65,"high":1649.13,"low":1594.47,"close":1648.15,"change":28.02,"changePct":1.73,"tradingVol":2.4170511E9,"tradingValue":224.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1685.14,"high":1687.62,"low":1629.3,"close":1634.08,"change":-14.07,"changePct":-0.85,"tradingVol":2.9196944E9,"tradingValue":291.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.61,"high":1630.5,"low":1590.24,"close":1628.34,"change":-5.74,"changePct":-0.35,"tradingVol":2.1349867E9,"tradingValue":204.16,"consNumber":50.0,"peg":null},{"tradeDate":"20090313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1640.53,"high":1656.56,"low":1622.51,"close":1626.02,"change":-2.32,"changePct":-0.14,"tradingVol":2.193075E9,"tradingValue":220.31,"consNumber":50.0,"peg":null},{"tradeDate":"20090316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.76,"high":1663.0,"low":1604.09,"close":1656.18,"change":30.17,"changePct":1.86,"tradingVol":2.1801172E9,"tradingValue":211.43,"consNumber":50.0,"peg":null},{"tradeDate":"20090317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1656.01,"high":1710.53,"low":1651.69,"close":1705.51,"change":49.33,"changePct":2.98,"tradingVol":3.8270556E9,"tradingValue":369.94,"consNumber":50.0,"peg":null},{"tradeDate":"20090318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1714.99,"high":1727.51,"low":1701.37,"close":1702.3,"change":-3.22,"changePct":-0.19,"tradingVol":3.8995488E9,"tradingValue":372.25,"consNumber":50.0,"peg":null},{"tradeDate":"20090319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1706.31,"high":1736.69,"low":1697.37,"close":1733.8,"change":31.5,"changePct":1.85,"tradingVol":3.7310617E9,"tradingValue":359.91,"consNumber":50.0,"peg":null},{"tradeDate":"20090320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1737.53,"high":1744.62,"low":1705.96,"close":1726.21,"change":-7.59,"changePct":-0.44,"tradingVol":4.2913777E9,"tradingValue":409.11,"consNumber":50.0,"peg":null},{"tradeDate":"20090323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1728.66,"high":1773.92,"low":1723.28,"close":1767.05,"change":40.84,"changePct":2.37,"tradingVol":4.2670979E9,"tradingValue":449.08,"consNumber":50.0,"peg":null},{"tradeDate":"20090324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1802.16,"high":1807.41,"low":1768.64,"close":1776.12,"change":9.07,"changePct":0.51,"tradingVol":4.6013976E9,"tradingValue":448.68,"consNumber":50.0,"peg":null},{"tradeDate":"20090325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1764.03,"high":1793.92,"low":1746.67,"close":1747.42,"change":-28.7,"changePct":-1.62,"tradingVol":3.9095568E9,"tradingValue":390.71,"consNumber":50.0,"peg":null},{"tradeDate":"20090326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1755.87,"high":1812.21,"low":1744.15,"close":1811.87,"change":64.45,"changePct":3.69,"tradingVol":5.1621531E9,"tradingValue":487.37,"consNumber":50.0,"peg":null},{"tradeDate":"20090327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1827.99,"high":1840.14,"low":1812.63,"close":1825.63,"change":13.76,"changePct":0.76,"tradingVol":6.0774371E9,"tradingValue":537.69,"consNumber":50.0,"peg":null},{"tradeDate":"20090330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1829.11,"high":1836.1,"low":1807.93,"close":1817.41,"change":-8.22,"changePct":-0.45,"tradingVol":4.0257216E9,"tradingValue":381.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1783.72,"high":1839.07,"low":1772.27,"close":1830.28,"change":12.87,"changePct":0.71,"tradingVol":3.8860536E9,"tradingValue":411.58,"consNumber":50.0,"peg":null},{"tradeDate":"20090401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1839.41,"high":1865.48,"low":1833.85,"close":1852.02,"change":21.74,"changePct":1.19,"tradingVol":5.0101501E9,"tradingValue":488.38,"consNumber":50.0,"peg":null},{"tradeDate":"20090402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1859.88,"high":1899.23,"low":1859.56,"close":1878.4,"change":26.38,"changePct":1.42,"tradingVol":5.9334143E9,"tradingValue":565.08,"consNumber":50.0,"peg":null},{"tradeDate":"20090403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1898.7,"high":1920.77,"low":1877.47,"close":1892.73,"change":14.33,"changePct":0.76,"tradingVol":5.720505E9,"tradingValue":520.09,"consNumber":50.0,"peg":null},{"tradeDate":"20090407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1892.67,"high":1915.6,"low":1869.48,"close":1894.12,"change":1.4,"changePct":0.07,"tradingVol":3.9216362E9,"tradingValue":372.47,"consNumber":50.0,"peg":null},{"tradeDate":"20090408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1883.14,"high":1892.41,"low":1816.12,"close":1816.33,"change":-77.79,"changePct":-4.11,"tradingVol":4.4829041E9,"tradingValue":430.5,"consNumber":50.0,"peg":null},{"tradeDate":"20090409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1817.2,"high":1847.99,"low":1803.06,"close":1847.17,"change":30.83,"changePct":1.7,"tradingVol":3.1921132E9,"tradingValue":320.73,"consNumber":50.0,"peg":null},{"tradeDate":"20090410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1867.5,"high":1895.57,"low":1858.44,"close":1895.16,"change":47.99,"changePct":2.6,"tradingVol":4.3691649E9,"tradingValue":460.94,"consNumber":50.0,"peg":null},{"tradeDate":"20090413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.43,"high":1952.04,"low":1911.8,"close":1939.56,"change":44.4,"changePct":2.34,"tradingVol":6.0081527E9,"tradingValue":627.06,"consNumber":50.0,"peg":null},{"tradeDate":"20090414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1936.0,"high":1955.89,"low":1928.03,"close":1949.02,"change":9.46,"changePct":0.49,"tradingVol":4.1127308E9,"tradingValue":451.59,"consNumber":50.0,"peg":null},{"tradeDate":"20090415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1938.77,"high":1950.77,"low":1905.1,"close":1943.35,"change":-5.67,"changePct":-0.29,"tradingVol":4.5419024E9,"tradingValue":463.21,"consNumber":50.0,"peg":null},{"tradeDate":"20090416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1945.12,"high":1958.75,"low":1907.43,"close":1943.21,"change":-0.14,"changePct":-0.01,"tradingVol":4.5935586E9,"tradingValue":439.28,"consNumber":50.0,"peg":null},{"tradeDate":"20090417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1933.5,"high":1951.66,"low":1908.08,"close":1920.31,"change":-22.91,"changePct":-1.18,"tradingVol":3.6943114E9,"tradingValue":381.92,"consNumber":50.0,"peg":null},{"tradeDate":"20090420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1916.0,"high":1958.33,"low":1913.8,"close":1956.78,"change":36.47,"changePct":1.9,"tradingVol":3.6088905E9,"tradingValue":367.61,"consNumber":50.0,"peg":null},{"tradeDate":"20090421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.47,"high":1945.93,"low":1903.87,"close":1930.57,"change":-26.21,"changePct":-1.34,"tradingVol":4.1172496E9,"tradingValue":416.0,"consNumber":50.0,"peg":null},{"tradeDate":"20090422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1941.17,"high":1967.27,"low":1867.42,"close":1874.75,"change":-55.82,"changePct":-2.89,"tradingVol":5.2283536E9,"tradingValue":500.02,"consNumber":50.0,"peg":null},{"tradeDate":"20090423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1859.12,"high":1882.71,"low":1850.25,"close":1876.42,"change":1.67,"changePct":0.09,"tradingVol":3.2601479E9,"tradingValue":296.61,"consNumber":50.0,"peg":null},{"tradeDate":"20090424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1886.15,"high":1888.1,"low":1857.78,"close":1860.75,"change":-15.68,"changePct":-0.84,"tradingVol":2.8122082E9,"tradingValue":280.83,"consNumber":50.0,"peg":null},{"tradeDate":"20090427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1858.86,"high":1866.14,"low":1815.82,"close":1827.47,"change":-33.28,"changePct":-1.79,"tradingVol":3.1129341E9,"tradingValue":291.07,"consNumber":50.0,"peg":null},{"tradeDate":"20090428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1810.24,"high":1837.48,"low":1805.78,"close":1826.14,"change":-1.34,"changePct":-0.07,"tradingVol":2.5549866E9,"tradingValue":256.02,"consNumber":50.0,"peg":null},{"tradeDate":"20090429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1827.0,"high":1910.45,"low":1822.93,"close":1901.07,"change":74.93,"changePct":4.1,"tradingVol":3.8703263E9,"tradingValue":391.36,"consNumber":50.0,"peg":null},{"tradeDate":"20090430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1903.23,"high":1910.03,"low":1884.53,"close":1895.7,"change":-5.37,"changePct":-0.28,"tradingVol":3.6316856E9,"tradingValue":382.4,"consNumber":50.0,"peg":null},{"tradeDate":"20090504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1903.08,"high":1959.82,"low":1900.04,"close":1957.94,"change":62.24,"changePct":3.28,"tradingVol":4.7087603E9,"tradingValue":463.46,"consNumber":50.0,"peg":null},{"tradeDate":"20090505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1971.74,"high":1986.59,"low":1952.09,"close":1960.98,"change":3.04,"changePct":0.16,"tradingVol":4.2412005E9,"tradingValue":409.88,"consNumber":50.0,"peg":null},{"tradeDate":"20090506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1960.89,"high":1989.09,"low":1951.76,"close":1980.2,"change":19.22,"changePct":0.98,"tradingVol":4.4389521E9,"tradingValue":434.52,"consNumber":50.0,"peg":null},{"tradeDate":"20090507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1992.35,"high":2015.9,"low":1971.04,"close":1991.17,"change":10.97,"changePct":0.55,"tradingVol":5.1996802E9,"tradingValue":506.24,"consNumber":50.0,"peg":null},{"tradeDate":"20090508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1982.55,"high":2027.92,"low":1973.47,"close":2022.95,"change":31.79,"changePct":1.6,"tradingVol":4.67007E9,"tradingValue":471.41,"consNumber":50.0,"peg":null},{"tradeDate":"20090511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2040.18,"high":2086.54,"low":2000.53,"close":2000.78,"change":-22.18,"changePct":-1.1,"tradingVol":5.9709601E9,"tradingValue":620.48,"consNumber":50.0,"peg":null},{"tradeDate":"20090512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1985.39,"high":2037.29,"low":1980.09,"close":2035.98,"change":35.2,"changePct":1.76,"tradingVol":3.9006261E9,"tradingValue":365.59,"consNumber":50.0,"peg":null},{"tradeDate":"20090513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2037.8,"high":2059.17,"low":2019.12,"close":2053.8,"change":17.83,"changePct":0.88,"tradingVol":4.8521109E9,"tradingValue":523.26,"consNumber":50.0,"peg":null},{"tradeDate":"20090514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2025.54,"high":2033.93,"low":2002.54,"close":2021.56,"change":-32.24,"changePct":-1.57,"tradingVol":3.4955309E9,"tradingValue":369.88,"consNumber":50.0,"peg":null},{"tradeDate":"20090515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2028.73,"high":2039.38,"low":2010.14,"close":2022.3,"change":0.74,"changePct":0.04,"tradingVol":2.3453653E9,"tradingValue":255.35,"consNumber":50.0,"peg":null},{"tradeDate":"20090518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2011.23,"high":2030.5,"low":1985.68,"close":2029.06,"change":6.76,"changePct":0.33,"tradingVol":3.334592E9,"tradingValue":364.78,"consNumber":50.0,"peg":null},{"tradeDate":"20090519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2051.57,"high":2059.15,"low":2038.28,"close":2050.05,"change":20.99,"changePct":1.03,"tradingVol":4.0869765E9,"tradingValue":448.77,"consNumber":50.0,"peg":null},{"tradeDate":"20090520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2051.67,"high":2053.34,"low":2018.9,"close":2019.41,"change":-30.64,"changePct":-1.49,"tradingVol":3.5480795E9,"tradingValue":387.88,"consNumber":50.0,"peg":null},{"tradeDate":"20090521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2004.77,"high":2016.31,"low":1963.36,"close":1972.47,"change":-46.94,"changePct":-2.32,"tradingVol":3.8030313E9,"tradingValue":402.11,"consNumber":50.0,"peg":null},{"tradeDate":"20090522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1959.31,"high":1980.68,"low":1951.75,"close":1967.66,"change":-4.81,"changePct":-0.24,"tradingVol":2.3634838E9,"tradingValue":251.09,"consNumber":50.0,"peg":null},{"tradeDate":"20090525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1930.84,"high":1978.94,"low":1927.03,"close":1970.98,"change":3.32,"changePct":0.17,"tradingVol":2.7749361E9,"tradingValue":295.18,"consNumber":50.0,"peg":null},{"tradeDate":"20090526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1976.61,"high":1978.65,"low":1945.02,"close":1945.5,"change":-25.48,"changePct":-1.29,"tradingVol":2.3703008E9,"tradingValue":270.49,"consNumber":50.0,"peg":null},{"tradeDate":"20090527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1954.67,"high":2000.38,"low":1949.87,"close":1991.29,"change":45.79,"changePct":2.35,"tradingVol":3.2485704E9,"tradingValue":332.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2021.73,"high":2082.88,"low":2021.73,"close":2076.88,"change":85.59,"changePct":4.3,"tradingVol":5.7326142E9,"tradingValue":644.57,"consNumber":50.0,"peg":null},{"tradeDate":"20090602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2091.72,"high":2101.84,"low":2069.5,"close":2074.76,"change":-2.12,"changePct":-0.1,"tradingVol":5.0817358E9,"tradingValue":560.16,"consNumber":50.0,"peg":null},{"tradeDate":"20090603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2075.93,"high":2150.13,"low":2075.93,"close":2149.58,"change":74.82,"changePct":3.61,"tradingVol":5.3337541E9,"tradingValue":573.75,"consNumber":50.0,"peg":null},{"tradeDate":"20090604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2138.63,"high":2182.67,"low":2131.42,"close":2174.02,"change":24.44,"changePct":1.14,"tradingVol":6.2507756E9,"tradingValue":691.55,"consNumber":50.0,"peg":null},{"tradeDate":"20090605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2183.04,"high":2191.19,"low":2159.78,"close":2160.42,"change":-13.6,"changePct":-0.63,"tradingVol":4.4855357E9,"tradingValue":488.64,"consNumber":50.0,"peg":null},{"tradeDate":"20090608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2161.1,"high":2214.43,"low":2143.42,"close":2186.47,"change":26.06,"changePct":1.21,"tradingVol":4.7140019E9,"tradingValue":477.14,"consNumber":50.0,"peg":null},{"tradeDate":"20090609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2186.13,"high":2198.39,"low":2145.16,"close":2197.15,"change":10.67,"changePct":0.49,"tradingVol":4.4567885E9,"tradingValue":457.53,"consNumber":50.0,"peg":null},{"tradeDate":"20090610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2201.84,"high":2224.63,"low":2197.28,"close":2212.19,"change":15.05,"changePct":0.68,"tradingVol":4.6412005E9,"tradingValue":505.4,"consNumber":50.0,"peg":null},{"tradeDate":"20090611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2207.2,"high":2227.66,"low":2189.22,"close":2196.73,"change":-15.47,"changePct":-0.7,"tradingVol":3.7014473E9,"tradingValue":404.82,"consNumber":50.0,"peg":null},{"tradeDate":"20090612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2192.1,"high":2212.66,"low":2138.64,"close":2156.53,"change":-40.19,"changePct":-1.83,"tradingVol":3.5187731E9,"tradingValue":371.78,"consNumber":50.0,"peg":null},{"tradeDate":"20090615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2164.45,"high":2219.49,"low":2150.55,"close":2217.38,"change":60.85,"changePct":2.82,"tradingVol":3.7723055E9,"tradingValue":424.57,"consNumber":50.0,"peg":null},{"tradeDate":"20090616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2193.35,"high":2228.36,"low":2186.54,"close":2207.62,"change":-9.76,"changePct":-0.44,"tradingVol":3.2881279E9,"tradingValue":388.93,"consNumber":50.0,"peg":null},{"tradeDate":"20090617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2203.54,"high":2242.4,"low":2173.77,"close":2236.08,"change":28.45,"changePct":1.29,"tradingVol":3.1343182E9,"tradingValue":363.54,"consNumber":50.0,"peg":null},{"tradeDate":"20090618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2238.96,"high":2289.41,"low":2237.24,"close":2283.53,"change":47.46,"changePct":2.12,"tradingVol":4.4315445E9,"tradingValue":501.09,"consNumber":50.0,"peg":null},{"tradeDate":"20090619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2287.04,"high":2316.37,"low":2281.01,"close":2309.22,"change":25.69,"changePct":1.13,"tradingVol":4.6699396E9,"tradingValue":483.25,"consNumber":50.0,"peg":null},{"tradeDate":"20090622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.95,"high":2351.4,"low":2313.96,"close":2320.75,"change":11.53,"changePct":0.5,"tradingVol":4.6741452E9,"tradingValue":505.18,"consNumber":50.0,"peg":null},{"tradeDate":"20090623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2283.81,"high":2374.62,"low":2279.12,"close":2331.51,"change":10.76,"changePct":0.46,"tradingVol":5.5655927E9,"tradingValue":577.11,"consNumber":50.0,"peg":null},{"tradeDate":"20090624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2325.07,"high":2340.79,"low":2301.93,"close":2336.08,"change":4.58,"changePct":0.2,"tradingVol":4.9275206E9,"tradingValue":531.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2337.17,"high":2356.57,"low":2324.96,"close":2335.92,"change":-0.16,"changePct":-0.01,"tradingVol":3.5044939E9,"tradingValue":411.88,"consNumber":50.0,"peg":null},{"tradeDate":"20090626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2341.7,"high":2354.16,"low":2329.14,"close":2344.4,"change":8.48,"changePct":0.36,"tradingVol":2.9498288E9,"tradingValue":333.75,"consNumber":50.0,"peg":null},{"tradeDate":"20090629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2347.89,"high":2392.0,"low":2341.78,"close":2391.07,"change":46.67,"changePct":1.99,"tradingVol":3.4522278E9,"tradingValue":401.62,"consNumber":50.0,"peg":null},{"tradeDate":"20090630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2400.2,"high":2404.19,"low":2377.12,"close":2380.9,"change":-10.17,"changePct":-0.43,"tradingVol":4.017628E9,"tradingValue":501.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.51,"high":2444.1,"low":2367.34,"close":2440.9,"change":60.0,"changePct":2.52,"tradingVol":4.2368225E9,"tradingValue":505.47,"consNumber":50.0,"peg":null},{"tradeDate":"20090702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2448.04,"high":2491.28,"low":2447.94,"close":2481.07,"change":40.17,"changePct":1.65,"tradingVol":5.0831774E9,"tradingValue":632.61,"consNumber":50.0,"peg":null},{"tradeDate":"20090703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2459.89,"high":2509.22,"low":2454.92,"close":2508.28,"change":27.21,"changePct":1.1,"tradingVol":4.3199209E9,"tradingValue":549.46,"consNumber":50.0,"peg":null},{"tradeDate":"20090706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2511.17,"high":2556.87,"low":2511.17,"close":2549.49,"change":41.21,"changePct":1.64,"tradingVol":5.8970811E9,"tradingValue":744.12,"consNumber":50.0,"peg":null},{"tradeDate":"20090707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2546.05,"high":2562.2,"low":2507.72,"close":2516.99,"change":-32.5,"changePct":-1.27,"tradingVol":5.7102005E9,"tradingValue":674.6,"consNumber":50.0,"peg":null},{"tradeDate":"20090708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2487.67,"high":2519.54,"low":2432.42,"close":2502.15,"change":-14.84,"changePct":-0.59,"tradingVol":5.2535214E9,"tradingValue":642.08,"consNumber":50.0,"peg":null},{"tradeDate":"20090709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.7,"high":2532.56,"low":2480.18,"close":2531.98,"change":29.83,"changePct":1.19,"tradingVol":4.3084786E9,"tradingValue":562.95,"consNumber":50.0,"peg":null},{"tradeDate":"20090710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2533.43,"high":2543.68,"low":2504.66,"close":2519.08,"change":-12.91,"changePct":-0.51,"tradingVol":3.9991938E9,"tradingValue":519.89,"consNumber":50.0,"peg":null},{"tradeDate":"20090713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2500.65,"high":2507.21,"low":2466.4,"close":2467.49,"change":-51.59,"changePct":-2.05,"tradingVol":4.0230712E9,"tradingValue":504.64,"consNumber":50.0,"peg":null},{"tradeDate":"20090714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2478.12,"high":2549.0,"low":2478.12,"close":2548.77,"change":81.28,"changePct":3.29,"tradingVol":4.3916394E9,"tradingValue":558.08,"consNumber":50.0,"peg":null},{"tradeDate":"20090715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2559.07,"high":2581.56,"low":2558.31,"close":2576.78,"change":28.01,"changePct":1.1,"tradingVol":5.2339528E9,"tradingValue":648.21,"consNumber":50.0,"peg":null},{"tradeDate":"20090716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2598.65,"high":2630.96,"low":2575.39,"close":2598.07,"change":21.3,"changePct":0.83,"tradingVol":5.3979182E9,"tradingValue":686.16,"consNumber":50.0,"peg":null},{"tradeDate":"20090717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2598.96,"high":2617.71,"low":2579.58,"close":2604.35,"change":6.28,"changePct":0.24,"tradingVol":4.4109795E9,"tradingValue":563.47,"consNumber":50.0,"peg":null},{"tradeDate":"20090720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2615.3,"high":2658.63,"low":2597.25,"close":2652.03,"change":47.67,"changePct":1.83,"tradingVol":5.5726152E9,"tradingValue":719.64,"consNumber":50.0,"peg":null},{"tradeDate":"20090721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.96,"high":2685.43,"low":2618.36,"close":2622.71,"change":-29.31,"changePct":-1.11,"tradingVol":5.4102023E9,"tradingValue":724.81,"consNumber":50.0,"peg":null},{"tradeDate":"20090722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2622.28,"high":2678.19,"low":2621.74,"close":2677.15,"change":54.44,"changePct":2.08,"tradingVol":4.9337589E9,"tradingValue":689.26,"consNumber":50.0,"peg":null},{"tradeDate":"20090723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2681.4,"high":2720.63,"low":2662.14,"close":2717.23,"change":40.08,"changePct":1.5,"tradingVol":5.0498694E9,"tradingValue":650.67,"consNumber":50.0,"peg":null},{"tradeDate":"20090724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2733.29,"high":2752.57,"low":2684.92,"close":2743.03,"change":25.8,"changePct":0.95,"tradingVol":5.7934237E9,"tradingValue":752.51,"consNumber":50.0,"peg":null},{"tradeDate":"20090727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2753.68,"high":2805.76,"low":2752.17,"close":2805.04,"change":62.01,"changePct":2.26,"tradingVol":6.1151099E9,"tradingValue":797.48,"consNumber":50.0,"peg":null},{"tradeDate":"20090728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2803.64,"high":2807.71,"low":2767.02,"close":2799.31,"change":-5.73,"changePct":-0.2,"tradingVol":5.6407274E9,"tradingValue":736.61,"consNumber":50.0,"peg":null},{"tradeDate":"20090729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2788.67,"high":2829.8,"low":2583.07,"close":2671.59,"change":-127.72,"changePct":-4.56,"tradingVol":7.3214599E9,"tradingValue":940.24,"consNumber":50.0,"peg":null},{"tradeDate":"20090730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2702.46,"high":2771.36,"low":2662.87,"close":2754.19,"change":82.6,"changePct":3.09,"tradingVol":6.3312274E9,"tradingValue":787.3,"consNumber":50.0,"peg":null},{"tradeDate":"20090731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2782.87,"high":2818.55,"low":2746.32,"close":2816.89,"change":62.7,"changePct":2.28,"tradingVol":5.6765799E9,"tradingValue":738.47,"consNumber":50.0,"peg":null},{"tradeDate":"20090803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2832.82,"high":2840.16,"low":2794.45,"close":2837.74,"change":20.85,"changePct":0.74,"tradingVol":5.0234751E9,"tradingValue":694.66,"consNumber":50.0,"peg":null},{"tradeDate":"20090804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2849.41,"high":2849.41,"low":2763.02,"close":2810.26,"change":-27.48,"changePct":-0.97,"tradingVol":5.3554468E9,"tradingValue":724.06,"consNumber":50.0,"peg":null},{"tradeDate":"20090805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2805.42,"high":2805.81,"low":2734.38,"close":2761.96,"change":-48.3,"changePct":-1.72,"tradingVol":5.7404986E9,"tradingValue":756.82,"consNumber":50.0,"peg":null},{"tradeDate":"20090806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.52,"high":2755.6,"low":2654.86,"close":2698.26,"change":-63.7,"changePct":-2.31,"tradingVol":4.5879623E9,"tradingValue":662.48,"consNumber":50.0,"peg":null},{"tradeDate":"20090807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2694.95,"high":2718.88,"low":2621.11,"close":2634.49,"change":-63.77,"changePct":-2.36,"tradingVol":3.9044706E9,"tradingValue":545.78,"consNumber":50.0,"peg":null},{"tradeDate":"20090810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2658.58,"high":2673.02,"low":2572.5,"close":2611.99,"change":-22.5,"changePct":-0.85,"tradingVol":3.5160497E9,"tradingValue":472.27,"consNumber":50.0,"peg":null},{"tradeDate":"20090811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2622.94,"high":2627.73,"low":2582.15,"close":2614.85,"change":2.86,"changePct":0.11,"tradingVol":2.413528E9,"tradingValue":330.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2608.05,"high":2610.67,"low":2489.93,"close":2493.48,"change":-121.37,"changePct":-4.64,"tradingVol":3.8266113E9,"tradingValue":506.24,"consNumber":50.0,"peg":null},{"tradeDate":"20090813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2493.23,"high":2535.37,"low":2449.38,"close":2528.64,"change":35.16,"changePct":1.41,"tradingVol":3.8164959E9,"tradingValue":488.19,"consNumber":50.0,"peg":null},{"tradeDate":"20090814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2520.86,"high":2532.41,"low":2445.31,"close":2463.52,"change":-65.12,"changePct":-2.58,"tradingVol":3.6173123E9,"tradingValue":471.12,"consNumber":50.0,"peg":null},{"tradeDate":"20090817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2418.32,"high":2453.71,"low":2327.28,"close":2331.72,"change":-131.81,"changePct":-5.35,"tradingVol":3.9833624E9,"tradingValue":498.62,"consNumber":50.0,"peg":null},{"tradeDate":"20090818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2313.16,"high":2354.88,"low":2278.35,"close":2342.81,"change":11.09,"changePct":0.48,"tradingVol":3.3019509E9,"tradingValue":412.72,"consNumber":50.0,"peg":null},{"tradeDate":"20090819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2348.97,"high":2355.44,"low":2206.6,"close":2230.72,"change":-112.09,"changePct":-4.78,"tradingVol":3.4285055E9,"tradingValue":410.16,"consNumber":50.0,"peg":null},{"tradeDate":"20090820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2240.1,"high":2334.37,"low":2240.1,"close":2333.49,"change":102.77,"changePct":4.61,"tradingVol":3.314763E9,"tradingValue":422.61,"consNumber":50.0,"peg":null},{"tradeDate":"20090821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2326.67,"high":2392.04,"low":2309.54,"close":2367.57,"change":34.08,"changePct":1.46,"tradingVol":3.6309228E9,"tradingValue":440.89,"consNumber":50.0,"peg":null},{"tradeDate":"20090824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2384.34,"high":2388.07,"low":2342.87,"close":2368.05,"change":0.49,"changePct":0.02,"tradingVol":3.0612142E9,"tradingValue":388.64,"consNumber":50.0,"peg":null},{"tradeDate":"20090825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2355.2,"high":2355.2,"low":2194.0,"close":2259.55,"change":-108.5,"changePct":-4.58,"tradingVol":3.9112583E9,"tradingValue":492.18,"consNumber":50.0,"peg":null},{"tradeDate":"20090826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2239.66,"high":2317.68,"low":2225.81,"close":2292.49,"change":32.94,"changePct":1.46,"tradingVol":3.0669727E9,"tradingValue":392.27,"consNumber":50.0,"peg":null},{"tradeDate":"20090827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2277.38,"high":2316.24,"low":2247.48,"close":2276.01,"change":-16.48,"changePct":-0.72,"tradingVol":3.1730819E9,"tradingValue":377.52,"consNumber":50.0,"peg":null},{"tradeDate":"20090828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2273.65,"high":2287.53,"low":2177.92,"close":2193.52,"change":-82.49,"changePct":-3.62,"tradingVol":3.8396801E9,"tradingValue":454.32,"consNumber":50.0,"peg":null},{"tradeDate":"20090831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2163.01,"high":2163.01,"low":2043.36,"close":2046.59,"change":-146.93,"changePct":-6.7,"tradingVol":3.6413592E9,"tradingValue":419.75,"consNumber":50.0,"peg":null},{"tradeDate":"20090901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2033.44,"high":2115.83,"low":2033.44,"close":2076.68,"change":30.1,"changePct":1.47,"tradingVol":3.0525899E9,"tradingValue":350.87,"consNumber":50.0,"peg":null},{"tradeDate":"20090902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2062.88,"high":2130.99,"low":2053.6,"close":2123.51,"change":46.82,"changePct":2.25,"tradingVol":2.6974638E9,"tradingValue":322.14,"consNumber":50.0,"peg":null},{"tradeDate":"20090903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2127.21,"high":2237.33,"low":2119.46,"close":2230.52,"change":107.01,"changePct":5.04,"tradingVol":3.9655072E9,"tradingValue":473.23,"consNumber":50.0,"peg":null},{"tradeDate":"20090904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2232.02,"high":2262.54,"low":2218.2,"close":2237.49,"change":6.98,"changePct":0.31,"tradingVol":3.3607521E9,"tradingValue":398.16,"consNumber":50.0,"peg":null},{"tradeDate":"20090907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2254.75,"high":2293.12,"low":2237.86,"close":2253.81,"change":16.31,"changePct":0.73,"tradingVol":3.2058148E9,"tradingValue":391.73,"consNumber":50.0,"peg":null},{"tradeDate":"20090908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2240.82,"high":2295.35,"low":2211.44,"close":2294.89,"change":41.08,"changePct":1.82,"tradingVol":3.1528261E9,"tradingValue":375.17,"consNumber":50.0,"peg":null},{"tradeDate":"20090909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2307.69,"high":2322.87,"low":2271.9,"close":2305.0,"change":10.11,"changePct":0.44,"tradingVol":3.2930988E9,"tradingValue":415.8,"consNumber":50.0,"peg":null},{"tradeDate":"20090910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2295.8,"high":2311.36,"low":2272.85,"close":2284.07,"change":-20.93,"changePct":-0.91,"tradingVol":2.3698047E9,"tradingValue":279.06,"consNumber":50.0,"peg":null},{"tradeDate":"20090911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2279.32,"high":2364.75,"low":2279.32,"close":2356.98,"change":72.91,"changePct":3.19,"tradingVol":3.4236824E9,"tradingValue":405.7,"consNumber":50.0,"peg":null},{"tradeDate":"20090914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2361.99,"high":2388.28,"low":2351.42,"close":2384.62,"change":27.64,"changePct":1.17,"tradingVol":3.0843071E9,"tradingValue":384.5,"consNumber":50.0,"peg":null},{"tradeDate":"20090915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2387.4,"high":2405.6,"low":2359.2,"close":2385.33,"change":0.71,"changePct":0.03,"tradingVol":3.0514948E9,"tradingValue":383.97,"consNumber":50.0,"peg":null},{"tradeDate":"20090916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2373.77,"high":2380.09,"low":2312.56,"close":2336.62,"change":-48.72,"changePct":-2.04,"tradingVol":3.1516071E9,"tradingValue":393.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2354.92,"high":2389.34,"low":2354.92,"close":2383.03,"change":46.42,"changePct":1.99,"tradingVol":3.3435997E9,"tradingValue":399.64,"consNumber":50.0,"peg":null},{"tradeDate":"20090918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2386.08,"high":2389.74,"low":2279.08,"close":2296.32,"change":-86.71,"changePct":-3.64,"tradingVol":3.8456776E9,"tradingValue":444.48,"consNumber":50.0,"peg":null},{"tradeDate":"20090921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2271.08,"high":2292.72,"low":2216.36,"close":2290.26,"change":-6.06,"changePct":-0.26,"tradingVol":2.7336523E9,"tradingValue":331.87,"consNumber":50.0,"peg":null},{"tradeDate":"20090922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2280.21,"high":2307.73,"low":2232.11,"close":2233.08,"change":-57.18,"changePct":-2.5,"tradingVol":2.6704414E9,"tradingValue":324.26,"consNumber":50.0,"peg":null},{"tradeDate":"20090923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2236.3,"high":2258.25,"low":2188.27,"close":2199.09,"change":-34.0,"changePct":-1.52,"tradingVol":2.4393835E9,"tradingValue":288.54,"consNumber":50.0,"peg":null},{"tradeDate":"20090924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2187.61,"high":2262.28,"low":2166.24,"close":2234.71,"change":35.62,"changePct":1.62,"tradingVol":2.7458705E9,"tradingValue":328.9,"consNumber":50.0,"peg":null},{"tradeDate":"20090925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2217.05,"high":2244.04,"low":2195.94,"close":2226.0,"change":-8.7,"changePct":-0.39,"tradingVol":2.0140827E9,"tradingValue":240.29,"consNumber":50.0,"peg":null},{"tradeDate":"20090928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2230.92,"high":2242.33,"low":2153.09,"close":2162.15,"change":-63.85,"changePct":-2.87,"tradingVol":1.7055721E9,"tradingValue":198.65,"consNumber":50.0,"peg":null},{"tradeDate":"20090929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2165.95,"high":2194.14,"low":2144.6,"close":2177.43,"change":15.28,"changePct":0.71,"tradingVol":1.9869941E9,"tradingValue":224.92,"consNumber":50.0,"peg":null},{"tradeDate":"20090930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2192.92,"high":2216.05,"low":2182.48,"close":2198.41,"change":20.97,"changePct":0.96,"tradingVol":1.9086101E9,"tradingValue":216.89,"consNumber":50.0,"peg":null},{"tradeDate":"20091009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2251.82,"high":2309.72,"low":2246.28,"close":2308.68,"change":110.28,"changePct":5.02,"tradingVol":2.4300822E9,"tradingValue":298.62,"consNumber":50.0,"peg":null},{"tradeDate":"20091012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2322.77,"high":2335.27,"low":2293.06,"close":2293.82,"change":-14.86,"changePct":-0.64,"tradingVol":2.4605274E9,"tradingValue":296.69,"consNumber":50.0,"peg":null},{"tradeDate":"20091013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2288.14,"high":2334.08,"low":2285.9,"close":2331.64,"change":37.82,"changePct":1.65,"tradingVol":1.9830698E9,"tradingValue":241.74,"consNumber":50.0,"peg":null},{"tradeDate":"20091014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2339.57,"high":2389.79,"low":2334.34,"close":2352.24,"change":20.6,"changePct":0.88,"tradingVol":3.2046336E9,"tradingValue":398.91,"consNumber":50.0,"peg":null},{"tradeDate":"20091015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2379.33,"high":2402.35,"low":2355.35,"close":2363.6,"change":11.36,"changePct":0.48,"tradingVol":2.2071257E9,"tradingValue":282.05,"consNumber":50.0,"peg":null},{"tradeDate":"20091016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2371.23,"high":2384.41,"low":2320.76,"close":2358.97,"change":-4.63,"changePct":-0.2,"tradingVol":2.1036149E9,"tradingValue":262.2,"consNumber":50.0,"peg":null},{"tradeDate":"20091019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2354.3,"high":2415.2,"low":2344.4,"close":2413.01,"change":54.05,"changePct":2.29,"tradingVol":2.739868E9,"tradingValue":356.82,"consNumber":50.0,"peg":null},{"tradeDate":"20091020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2435.53,"high":2459.86,"low":2430.35,"close":2455.18,"change":42.17,"changePct":1.75,"tradingVol":3.5703031E9,"tradingValue":446.98,"consNumber":50.0,"peg":null},{"tradeDate":"20091021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2454.21,"high":2483.16,"low":2439.63,"close":2450.46,"change":-4.73,"changePct":-0.19,"tradingVol":3.2454097E9,"tradingValue":411.14,"consNumber":50.0,"peg":null},{"tradeDate":"20091022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2446.16,"high":2458.51,"low":2426.55,"close":2428.97,"change":-21.48,"changePct":-0.88,"tradingVol":2.1662269E9,"tradingValue":290.17,"consNumber":50.0,"peg":null},{"tradeDate":"20091023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2435.18,"high":2498.61,"low":2435.18,"close":2481.54,"change":52.57,"changePct":2.16,"tradingVol":3.3660701E9,"tradingValue":414.43,"consNumber":50.0,"peg":null},{"tradeDate":"20091026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2488.61,"high":2499.16,"low":2465.5,"close":2484.52,"change":2.98,"changePct":0.12,"tradingVol":2.4174166E9,"tradingValue":318.93,"consNumber":50.0,"peg":null},{"tradeDate":"20091027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2463.25,"high":2467.64,"low":2412.5,"close":2413.22,"change":-71.31,"changePct":-2.87,"tradingVol":2.8510015E9,"tradingValue":358.44,"consNumber":50.0,"peg":null},{"tradeDate":"20091028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2406.41,"high":2424.82,"low":2359.03,"close":2409.32,"change":-3.9,"changePct":-0.16,"tradingVol":2.291979E9,"tradingValue":296.66,"consNumber":50.0,"peg":null},{"tradeDate":"20091029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2359.88,"high":2378.96,"low":2341.92,"close":2349.02,"change":-60.3,"changePct":-2.5,"tradingVol":2.2491185E9,"tradingValue":286.77,"consNumber":50.0,"peg":null},{"tradeDate":"20091030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2394.06,"high":2413.78,"low":2371.31,"close":2376.03,"change":27.02,"changePct":1.15,"tradingVol":2.1828075E9,"tradingValue":273.05,"consNumber":50.0,"peg":null},{"tradeDate":"20091102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2319.7,"high":2466.08,"low":2313.79,"close":2461.62,"change":85.59,"changePct":3.6,"tradingVol":3.1669839E9,"tradingValue":393.86,"consNumber":50.0,"peg":null},{"tradeDate":"20091103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2467.02,"high":2500.55,"low":2461.49,"close":2487.73,"change":26.11,"changePct":1.06,"tradingVol":2.6894795E9,"tradingValue":357.67,"consNumber":50.0,"peg":null},{"tradeDate":"20091104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2491.56,"high":2519.94,"low":2470.36,"close":2502.45,"change":14.73,"changePct":0.59,"tradingVol":2.9621614E9,"tradingValue":366.67,"consNumber":50.0,"peg":null},{"tradeDate":"20091105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2504.66,"high":2517.19,"low":2485.93,"close":2505.14,"change":2.69,"changePct":0.11,"tradingVol":2.8854284E9,"tradingValue":316.27,"consNumber":50.0,"peg":null},{"tradeDate":"20091106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2528.46,"high":2536.56,"low":2507.8,"close":2512.42,"change":7.28,"changePct":0.29,"tradingVol":3.1962399E9,"tradingValue":376.47,"consNumber":50.0,"peg":null},{"tradeDate":"20091109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2515.84,"high":2520.22,"low":2485.64,"close":2518.99,"change":6.57,"changePct":0.26,"tradingVol":2.7862463E9,"tradingValue":343.77,"consNumber":50.0,"peg":null},{"tradeDate":"20091110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2537.05,"high":2549.64,"low":2519.2,"close":2520.57,"change":1.59,"changePct":0.06,"tradingVol":3.1043417E9,"tradingValue":374.87,"consNumber":50.0,"peg":null},{"tradeDate":"20091111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2518.73,"high":2526.39,"low":2494.17,"close":2511.68,"change":-8.9,"changePct":-0.35,"tradingVol":2.7297698E9,"tradingValue":348.03,"consNumber":50.0,"peg":null},{"tradeDate":"20091112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2521.35,"high":2536.92,"low":2499.71,"close":2508.5,"change":-3.17,"changePct":-0.13,"tradingVol":2.9073556E9,"tradingValue":353.11,"consNumber":50.0,"peg":null},{"tradeDate":"20091113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2504.14,"high":2525.01,"low":2471.88,"close":2523.99,"change":15.49,"changePct":0.62,"tradingVol":3.4842825E9,"tradingValue":413.52,"consNumber":50.0,"peg":null},{"tradeDate":"20091116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2540.49,"high":2602.34,"low":2540.49,"close":2601.51,"change":77.52,"changePct":3.07,"tradingVol":4.7641486E9,"tradingValue":577.7,"consNumber":50.0,"peg":null},{"tradeDate":"20091117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2614.12,"high":2627.93,"low":2601.48,"close":2605.81,"change":4.31,"changePct":0.17,"tradingVol":3.8215485E9,"tradingValue":463.59,"consNumber":50.0,"peg":null},{"tradeDate":"20091118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2610.42,"high":2624.26,"low":2595.57,"close":2605.84,"change":0.02,"changePct":0.0,"tradingVol":3.3053506E9,"tradingValue":393.75,"consNumber":50.0,"peg":null},{"tradeDate":"20091119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.3,"high":2626.23,"low":2581.91,"close":2602.85,"change":-2.99,"changePct":-0.11,"tradingVol":3.4696649E9,"tradingValue":425.9,"consNumber":50.0,"peg":null},{"tradeDate":"20091120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2592.86,"high":2604.69,"low":2561.75,"close":2583.01,"change":-19.83,"changePct":-0.76,"tradingVol":3.4037207E9,"tradingValue":445.68,"consNumber":50.0,"peg":null},{"tradeDate":"20091123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2586.83,"high":2594.95,"low":2569.27,"close":2594.04,"change":11.03,"changePct":0.43,"tradingVol":3.138116E9,"tradingValue":434.05,"consNumber":50.0,"peg":null},{"tradeDate":"20091124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2605.57,"high":2615.25,"low":2516.73,"close":2523.28,"change":-70.76,"changePct":-2.73,"tradingVol":5.2455408E9,"tradingValue":675.39,"consNumber":50.0,"peg":null},{"tradeDate":"20091125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2522.63,"high":2567.01,"low":2487.97,"close":2566.21,"change":42.93,"changePct":1.7,"tradingVol":4.6490478E9,"tradingValue":573.66,"consNumber":50.0,"peg":null},{"tradeDate":"20091126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2567.81,"high":2573.9,"low":2451.51,"close":2459.2,"change":-107.01,"changePct":-4.17,"tradingVol":5.1071107E9,"tradingValue":647.74,"consNumber":50.0,"peg":null},{"tradeDate":"20091127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2433.84,"high":2448.93,"low":2379.95,"close":2388.94,"change":-70.26,"changePct":-2.86,"tradingVol":3.4128202E9,"tradingValue":445.35,"consNumber":50.0,"peg":null},{"tradeDate":"20091130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2411.91,"high":2468.04,"low":2405.6,"close":2467.48,"change":78.54,"changePct":3.29,"tradingVol":3.3598836E9,"tradingValue":410.12,"consNumber":50.0,"peg":null},{"tradeDate":"20091201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2461.71,"high":2497.34,"low":2437.97,"close":2491.9,"change":24.42,"changePct":0.99,"tradingVol":4.1378385E9,"tradingValue":517.89,"consNumber":50.0,"peg":null},{"tradeDate":"20091202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2505.34,"high":2527.1,"low":2497.15,"close":2513.32,"change":21.42,"changePct":0.86,"tradingVol":3.9727043E9,"tradingValue":490.28,"consNumber":50.0,"peg":null},{"tradeDate":"20091203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2511.76,"high":2511.76,"low":2473.06,"close":2497.27,"change":-16.05,"changePct":-0.64,"tradingVol":3.3770129E9,"tradingValue":427.83,"consNumber":50.0,"peg":null},{"tradeDate":"20091204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2489.79,"high":2589.0,"low":2474.74,"close":2587.15,"change":89.87,"changePct":3.6,"tradingVol":6.5175951E9,"tradingValue":851.59,"consNumber":50.0,"peg":null},{"tradeDate":"20091207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2587.07,"high":2606.71,"low":2573.54,"close":2594.97,"change":7.82,"changePct":0.3,"tradingVol":4.0840312E9,"tradingValue":554.09,"consNumber":50.0,"peg":null},{"tradeDate":"20091208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2594.62,"high":2595.65,"low":2530.12,"close":2552.67,"change":-42.3,"changePct":-1.63,"tradingVol":3.3815888E9,"tradingValue":448.37,"consNumber":50.0,"peg":null},{"tradeDate":"20091209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2517.44,"high":2531.76,"low":2487.2,"close":2495.03,"change":-57.64,"changePct":-2.26,"tradingVol":2.8762254E9,"tradingValue":376.56,"consNumber":50.0,"peg":null},{"tradeDate":"20091210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2515.8,"high":2527.79,"low":2486.69,"close":2509.75,"change":14.72,"changePct":0.59,"tradingVol":2.364405E9,"tradingValue":300.46,"consNumber":50.0,"peg":null},{"tradeDate":"20091211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.84,"high":2539.59,"low":2504.44,"close":2507.2,"change":-2.55,"changePct":-0.1,"tradingVol":1.9854749E9,"tradingValue":259.91,"consNumber":50.0,"peg":null},{"tradeDate":"20091214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2502.42,"high":2569.06,"low":2451.98,"close":2553.81,"change":46.62,"changePct":1.86,"tradingVol":3.9939976E9,"tradingValue":497.42,"consNumber":50.0,"peg":null},{"tradeDate":"20091215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2536.85,"high":2555.07,"low":2519.82,"close":2524.86,"change":-28.96,"changePct":-1.13,"tradingVol":2.8636975E9,"tradingValue":363.48,"consNumber":50.0,"peg":null},{"tradeDate":"20091216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2511.35,"high":2551.02,"low":2505.75,"close":2512.58,"change":-12.28,"changePct":-0.49,"tradingVol":2.4901334E9,"tradingValue":310.09,"consNumber":50.0,"peg":null},{"tradeDate":"20091217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2521.08,"high":2530.19,"low":2461.28,"close":2464.8,"change":-47.78,"changePct":-1.9,"tradingVol":2.9027653E9,"tradingValue":353.47,"consNumber":50.0,"peg":null},{"tradeDate":"20091218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2444.82,"high":2459.86,"low":2414.17,"close":2424.69,"change":-40.12,"changePct":-1.63,"tradingVol":3.0470451E9,"tradingValue":360.56,"consNumber":50.0,"peg":null},{"tradeDate":"20091221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.99,"high":2430.8,"low":2385.92,"close":2413.07,"change":-11.61,"changePct":-0.48,"tradingVol":2.27221E9,"tradingValue":307.7,"consNumber":50.0,"peg":null},{"tradeDate":"20091222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2416.9,"high":2419.64,"low":2347.21,"close":2357.27,"change":-55.81,"changePct":-2.31,"tradingVol":2.5224866E9,"tradingValue":312.17,"consNumber":50.0,"peg":null},{"tradeDate":"20091223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2356.93,"high":2377.99,"low":2342.75,"close":2370.08,"change":12.81,"changePct":0.54,"tradingVol":2.2618998E9,"tradingValue":287.35,"consNumber":50.0,"peg":null},{"tradeDate":"20091224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2376.3,"high":2435.18,"low":2366.38,"close":2430.36,"change":60.28,"changePct":2.54,"tradingVol":2.8603003E9,"tradingValue":373.42,"consNumber":50.0,"peg":null},{"tradeDate":"20091225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2423.48,"high":2430.76,"low":2402.62,"close":2406.6,"change":-23.77,"changePct":-0.98,"tradingVol":1.8184389E9,"tradingValue":239.86,"consNumber":50.0,"peg":null},{"tradeDate":"20091228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.67,"high":2463.3,"low":2412.67,"close":2446.22,"change":39.62,"changePct":1.65,"tradingVol":2.3613158E9,"tradingValue":318.18,"consNumber":50.0,"peg":null},{"tradeDate":"20091229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2448.32,"high":2472.24,"low":2435.37,"close":2471.36,"change":25.14,"changePct":1.03,"tradingVol":2.406886E9,"tradingValue":311.13,"consNumber":50.0,"peg":null},{"tradeDate":"20091230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2476.37,"high":2547.39,"low":2472.17,"close":2541.81,"change":70.45,"changePct":2.85,"tradingVol":4.8124849E9,"tradingValue":632.54,"consNumber":50.0,"peg":null},{"tradeDate":"20091231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2545.86,"high":2563.97,"low":2535.69,"close":2553.8,"change":11.99,"changePct":0.47,"tradingVol":3.3063231E9,"tradingValue":424.3,"consNumber":50.0,"peg":null},{"tradeDate":"20100104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2565.11,"high":2570.15,"low":2514.24,"close":2514.65,"change":-39.15,"changePct":-1.53,"tradingVol":2.7327443E9,"tradingValue":364.69,"consNumber":50.0,"peg":null},{"tradeDate":"20100105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2526.29,"high":2560.67,"low":2487.05,"close":2543.99,"change":29.35,"changePct":1.17,"tradingVol":3.5377438E9,"tradingValue":507.79,"consNumber":50.0,"peg":null},{"tradeDate":"20100106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.29,"high":2549.57,"low":2513.37,"close":2514.01,"change":-29.98,"changePct":-1.18,"tradingVol":2.9646151E9,"tradingValue":434.44,"consNumber":50.0,"peg":null},{"tradeDate":"20100107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.06,"high":2527.43,"low":2450.4,"close":2463.76,"change":-50.26,"changePct":-2.0,"tradingVol":3.2043185E9,"tradingValue":446.11,"consNumber":50.0,"peg":null},{"tradeDate":"20100108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2453.06,"high":2470.02,"low":2432.01,"close":2466.17,"change":2.41,"changePct":0.1,"tradingVol":2.268341E9,"tradingValue":323.35,"consNumber":50.0,"peg":null},{"tradeDate":"20100111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2584.53,"high":2584.53,"low":2467.67,"close":2478.81,"change":12.65,"changePct":0.51,"tradingVol":4.0841194E9,"tradingValue":598.16,"consNumber":50.0,"peg":null},{"tradeDate":"20100112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2472.62,"high":2513.3,"low":2435.16,"close":2508.04,"change":29.23,"changePct":1.18,"tradingVol":3.8048146E9,"tradingValue":515.87,"consNumber":50.0,"peg":null},{"tradeDate":"20100113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2444.24,"high":2457.9,"low":2396.47,"close":2399.64,"change":-108.4,"changePct":-4.32,"tradingVol":4.9558854E9,"tradingValue":648.04,"consNumber":50.0,"peg":null},{"tradeDate":"20100114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.63,"high":2428.71,"low":2384.17,"close":2422.77,"change":23.13,"changePct":0.96,"tradingVol":3.0562214E9,"tradingValue":397.09,"consNumber":50.0,"peg":null},{"tradeDate":"20100115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2423.13,"high":2445.2,"low":2402.9,"close":2427.81,"change":5.04,"changePct":0.21,"tradingVol":2.5994928E9,"tradingValue":346.91,"consNumber":50.0,"peg":null},{"tradeDate":"20100118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2414.89,"high":2421.89,"low":2398.78,"close":2421.19,"change":-6.62,"changePct":-0.27,"tradingVol":3.0936344E9,"tradingValue":418.67,"consNumber":50.0,"peg":null},{"tradeDate":"20100119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2424.47,"high":2450.28,"low":2424.16,"close":2432.71,"change":11.53,"changePct":0.48,"tradingVol":2.7829076E9,"tradingValue":375.45,"consNumber":50.0,"peg":null},{"tradeDate":"20100120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2436.65,"high":2439.47,"low":2356.16,"close":2359.49,"change":-73.23,"changePct":-3.01,"tradingVol":3.4748485E9,"tradingValue":457.21,"consNumber":50.0,"peg":null},{"tradeDate":"20100121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2362.6,"high":2391.51,"low":2346.15,"close":2377.75,"change":18.27,"changePct":0.77,"tradingVol":2.9196147E9,"tradingValue":378.04,"consNumber":50.0,"peg":null},{"tradeDate":"20100122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2344.97,"high":2398.99,"low":2317.48,"close":2380.06,"change":2.3,"changePct":0.1,"tradingVol":4.0639272E9,"tradingValue":490.42,"consNumber":50.0,"peg":null},{"tradeDate":"20100125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2355.36,"high":2389.63,"low":2350.01,"close":2353.47,"change":-26.58,"changePct":-1.12,"tradingVol":2.074988E9,"tradingValue":264.3,"consNumber":50.0,"peg":null},{"tradeDate":"20100126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2354.91,"high":2363.41,"low":2296.88,"close":2311.45,"change":-42.02,"changePct":-1.79,"tradingVol":2.4700383E9,"tradingValue":303.48,"consNumber":50.0,"peg":null},{"tradeDate":"20100127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2313.01,"high":2319.99,"low":2260.56,"close":2264.61,"change":-46.84,"changePct":-2.03,"tradingVol":2.2280212E9,"tradingValue":272.88,"consNumber":50.0,"peg":null},{"tradeDate":"20100128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2263.06,"high":2267.85,"low":2235.6,"close":2252.61,"change":-12.0,"changePct":-0.53,"tradingVol":1.9023456E9,"tradingValue":237.54,"consNumber":50.0,"peg":null},{"tradeDate":"20100129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2241.12,"high":2276.77,"low":2231.65,"close":2243.99,"change":-8.62,"changePct":-0.38,"tradingVol":1.8626036E9,"tradingValue":238.62,"consNumber":50.0,"peg":null},{"tradeDate":"20100201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2238.62,"high":2238.9,"low":2182.95,"close":2208.94,"change":-35.06,"changePct":-1.56,"tradingVol":2.2082437E9,"tradingValue":286.08,"consNumber":50.0,"peg":null},{"tradeDate":"20100202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2223.6,"high":2261.63,"low":2210.7,"close":2214.03,"change":5.1,"changePct":0.23,"tradingVol":1.9640116E9,"tradingValue":259.7,"consNumber":50.0,"peg":null},{"tradeDate":"20100203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2226.8,"high":2278.48,"low":2190.43,"close":2277.8,"change":63.77,"changePct":2.88,"tradingVol":2.483645E9,"tradingValue":321.47,"consNumber":50.0,"peg":null},{"tradeDate":"20100204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2258.08,"high":2276.47,"low":2247.64,"close":2261.36,"change":-16.44,"changePct":-0.72,"tradingVol":1.7182667E9,"tradingValue":216.38,"consNumber":50.0,"peg":null},{"tradeDate":"20100205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2212.31,"high":2233.32,"low":2204.93,"close":2219.6,"change":-41.76,"changePct":-1.85,"tradingVol":1.8456182E9,"tradingValue":227.14,"consNumber":50.0,"peg":null},{"tradeDate":"20100208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2220.84,"high":2233.14,"low":2201.8,"close":2211.14,"change":-8.47,"changePct":-0.38,"tradingVol":1.2006796E9,"tradingValue":155.33,"consNumber":50.0,"peg":null},{"tradeDate":"20100209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2210.33,"high":2234.53,"low":2207.85,"close":2229.04,"change":17.9,"changePct":0.81,"tradingVol":1.0541683E9,"tradingValue":133.16,"consNumber":50.0,"peg":null},{"tradeDate":"20100210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2246.77,"high":2260.48,"low":2239.18,"close":2259.99,"change":30.95,"changePct":1.39,"tradingVol":1.2084848E9,"tradingValue":168.66,"consNumber":50.0,"peg":null},{"tradeDate":"20100211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2261.82,"high":2275.76,"low":2254.98,"close":2265.14,"change":5.15,"changePct":0.23,"tradingVol":1.2535479E9,"tradingValue":153.28,"consNumber":50.0,"peg":null},{"tradeDate":"20100212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2275.59,"high":2286.68,"low":2270.76,"close":2284.39,"change":19.25,"changePct":0.85,"tradingVol":1.302626E9,"tradingValue":166.53,"consNumber":50.0,"peg":null},{"tradeDate":"20100222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2282.09,"high":2291.78,"low":2268.09,"close":2269.05,"change":-15.34,"changePct":-0.67,"tradingVol":1.3688359E9,"tradingValue":168.65,"consNumber":50.0,"peg":null},{"tradeDate":"20100223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2261.99,"high":2261.99,"low":2202.21,"close":2227.95,"change":-41.09,"changePct":-1.81,"tradingVol":1.5276395E9,"tradingValue":252.86,"consNumber":50.0,"peg":null},{"tradeDate":"20100224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2211.39,"high":2252.65,"low":2204.68,"close":2251.7,"change":23.75,"changePct":1.07,"tradingVol":1.6815352E9,"tradingValue":212.57,"consNumber":50.0,"peg":null},{"tradeDate":"20100225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2254.8,"high":2286.92,"low":2251.96,"close":2282.64,"change":30.94,"changePct":1.37,"tradingVol":2.4186779E9,"tradingValue":322.15,"consNumber":50.0,"peg":null},{"tradeDate":"20100226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2278.43,"high":2288.6,"low":2270.77,"close":2274.33,"change":-8.32,"changePct":-0.36,"tradingVol":1.5274059E9,"tradingValue":194.0,"consNumber":50.0,"peg":null},{"tradeDate":"20100301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2282.34,"high":2316.38,"low":2281.7,"close":2311.08,"change":36.75,"changePct":1.62,"tradingVol":1.9312675E9,"tradingValue":255.99,"consNumber":50.0,"peg":null},{"tradeDate":"20100302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.49,"high":2320.31,"low":2293.92,"close":2302.19,"change":-8.89,"changePct":-0.38,"tradingVol":1.5212338E9,"tradingValue":203.04,"consNumber":50.0,"peg":null},{"tradeDate":"20100303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2304.06,"high":2312.42,"low":2287.04,"close":2311.84,"change":9.66,"changePct":0.42,"tradingVol":1.5845846E9,"tradingValue":211.39,"consNumber":50.0,"peg":null},{"tradeDate":"20100304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.3,"high":2312.78,"low":2259.18,"close":2261.93,"change":-49.92,"changePct":-2.16,"tradingVol":1.9620716E9,"tradingValue":242.67,"consNumber":50.0,"peg":null},{"tradeDate":"20100305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2264.68,"high":2276.76,"low":2258.96,"close":2267.94,"change":6.01,"changePct":0.27,"tradingVol":1.3347537E9,"tradingValue":168.06,"consNumber":50.0,"peg":null},{"tradeDate":"20100308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2272.61,"high":2290.09,"low":2265.2,"close":2284.68,"change":16.74,"changePct":0.74,"tradingVol":1.2375553E9,"tradingValue":154.81,"consNumber":50.0,"peg":null},{"tradeDate":"20100309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2284.02,"high":2315.36,"low":2266.82,"close":2302.39,"change":17.71,"changePct":0.78,"tradingVol":1.8752094E9,"tradingValue":230.71,"consNumber":50.0,"peg":null},{"tradeDate":"20100310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2301.71,"high":2318.31,"low":2286.19,"close":2292.5,"change":-9.89,"changePct":-0.43,"tradingVol":1.6264503E9,"tradingValue":212.51,"consNumber":50.0,"peg":null},{"tradeDate":"20100311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2296.93,"high":2316.38,"low":2282.89,"close":2300.04,"change":7.54,"changePct":0.33,"tradingVol":1.8310782E9,"tradingValue":252.57,"consNumber":50.0,"peg":null},{"tradeDate":"20100312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2300.61,"high":2306.99,"low":2273.86,"close":2274.53,"change":-25.51,"changePct":-1.11,"tradingVol":1.4256317E9,"tradingValue":186.64,"consNumber":50.0,"peg":null},{"tradeDate":"20100315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2274.71,"high":2276.45,"low":2232.95,"close":2240.73,"change":-33.8,"changePct":-1.49,"tradingVol":1.3912403E9,"tradingValue":176.52,"consNumber":50.0,"peg":null},{"tradeDate":"20100316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2239.43,"high":2262.01,"low":2234.67,"close":2261.52,"change":20.78,"changePct":0.93,"tradingVol":1.1551315E9,"tradingValue":155.59,"consNumber":50.0,"peg":null},{"tradeDate":"20100317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2266.96,"high":2307.4,"low":2260.1,"close":2307.08,"change":45.57,"changePct":2.01,"tradingVol":1.7223846E9,"tradingValue":246.04,"consNumber":50.0,"peg":null},{"tradeDate":"20100318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2307.26,"high":2318.05,"low":2288.89,"close":2294.95,"change":-12.14,"changePct":-0.53,"tradingVol":1.5810293E9,"tradingValue":218.35,"consNumber":50.0,"peg":null},{"tradeDate":"20100319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2296.78,"high":2313.03,"low":2282.38,"close":2310.55,"change":15.6,"changePct":0.68,"tradingVol":1.539076E9,"tradingValue":203.01,"consNumber":50.0,"peg":null},{"tradeDate":"20100322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2314.44,"high":2330.67,"low":2310.07,"close":2316.63,"change":6.09,"changePct":0.26,"tradingVol":1.9207858E9,"tradingValue":244.75,"consNumber":50.0,"peg":null},{"tradeDate":"20100323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2319.2,"high":2321.26,"low":2290.43,"close":2292.0,"change":-24.63,"changePct":-1.06,"tradingVol":1.6566254E9,"tradingValue":208.56,"consNumber":50.0,"peg":null},{"tradeDate":"20100324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2298.88,"high":2313.43,"low":2289.11,"close":2291.83,"change":-0.17,"changePct":-0.01,"tradingVol":1.6356315E9,"tradingValue":188.67,"consNumber":50.0,"peg":null},{"tradeDate":"20100325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2286.61,"high":2286.61,"low":2253.61,"close":2259.14,"change":-32.69,"changePct":-1.43,"tradingVol":1.5898123E9,"tradingValue":189.04,"consNumber":50.0,"peg":null},{"tradeDate":"20100326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2257.4,"high":2302.51,"low":2253.84,"close":2292.67,"change":33.53,"changePct":1.48,"tradingVol":1.9775343E9,"tradingValue":227.42,"consNumber":50.0,"peg":null},{"tradeDate":"20100329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2309.92,"high":2368.7,"low":2306.28,"close":2363.98,"change":71.3,"changePct":3.11,"tradingVol":3.9014103E9,"tradingValue":461.44,"consNumber":50.0,"peg":null},{"tradeDate":"20100330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2364.79,"high":2372.79,"low":2355.32,"close":2368.51,"change":4.53,"changePct":0.19,"tradingVol":1.8645035E9,"tradingValue":235.64,"consNumber":50.0,"peg":null},{"tradeDate":"20100331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2370.83,"high":2372.56,"low":2345.85,"close":2350.82,"change":-17.69,"changePct":-0.75,"tradingVol":2.0562426E9,"tradingValue":250.53,"consNumber":50.0,"peg":null},{"tradeDate":"20100401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2353.0,"high":2381.39,"low":2353.0,"close":2376.6,"change":25.78,"changePct":1.1,"tradingVol":2.3382671E9,"tradingValue":297.32,"consNumber":50.0,"peg":null},{"tradeDate":"20100402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2382.55,"high":2386.14,"low":2370.66,"close":2379.19,"change":2.6,"changePct":0.11,"tradingVol":2.242364E9,"tradingValue":311.42,"consNumber":50.0,"peg":null},{"tradeDate":"20100406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2391.25,"high":2403.82,"low":2367.1,"close":2378.58,"change":-0.62,"changePct":-0.03,"tradingVol":2.1419648E9,"tradingValue":290.45,"consNumber":50.0,"peg":null},{"tradeDate":"20100407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2376.78,"high":2377.11,"low":2349.51,"close":2362.28,"change":-16.29,"changePct":-0.69,"tradingVol":1.7687715E9,"tradingValue":229.6,"consNumber":50.0,"peg":null},{"tradeDate":"20100408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2358.18,"high":2358.18,"low":2316.71,"close":2325.67,"change":-36.61,"changePct":-1.55,"tradingVol":2.1266808E9,"tradingValue":279.71,"consNumber":50.0,"peg":null},{"tradeDate":"20100409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2327.26,"high":2346.39,"low":2322.47,"close":2345.75,"change":20.08,"changePct":0.86,"tradingVol":1.569533E9,"tradingValue":213.35,"consNumber":50.0,"peg":null},{"tradeDate":"20100412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2350.12,"high":2353.79,"low":2301.65,"close":2317.38,"change":-28.37,"changePct":-1.21,"tradingVol":2.5569911E9,"tradingValue":329.43,"consNumber":50.0,"peg":null},{"tradeDate":"20100413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2316.99,"high":2368.91,"low":2315.28,"close":2364.84,"change":47.45,"changePct":2.05,"tradingVol":2.9195775E9,"tradingValue":397.97,"consNumber":50.0,"peg":null},{"tradeDate":"20100414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.0,"high":2371.07,"low":2352.84,"close":2366.61,"change":1.77,"changePct":0.08,"tradingVol":2.0661062E9,"tradingValue":296.41,"consNumber":50.0,"peg":null},{"tradeDate":"20100415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2370.2,"high":2374.56,"low":2343.24,"close":2366.57,"change":-0.04,"changePct":0.0,"tradingVol":2.1401638E9,"tradingValue":303.79,"consNumber":50.0,"peg":null},{"tradeDate":"20100416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2361.34,"high":2361.34,"low":2328.23,"close":2329.12,"change":-37.45,"changePct":-1.58,"tradingVol":1.6691811E9,"tradingValue":222.21,"consNumber":50.0,"peg":null},{"tradeDate":"20100419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2296.88,"high":2296.88,"low":2208.77,"close":2210.82,"change":-118.3,"changePct":-5.08,"tradingVol":3.6489587E9,"tradingValue":439.38,"consNumber":50.0,"peg":null},{"tradeDate":"20100420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2214.31,"high":2224.73,"low":2180.4,"close":2204.81,"change":-6.01,"changePct":-0.27,"tradingVol":2.3760792E9,"tradingValue":298.67,"consNumber":50.0,"peg":null},{"tradeDate":"20100421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2207.5,"high":2239.29,"low":2189.97,"close":2238.5,"change":33.69,"changePct":1.53,"tradingVol":2.3823032E9,"tradingValue":299.55,"consNumber":50.0,"peg":null},{"tradeDate":"20100422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2224.33,"high":2224.33,"low":2186.29,"close":2196.22,"change":-42.28,"changePct":-1.89,"tradingVol":2.6808632E9,"tradingValue":325.49,"consNumber":50.0,"peg":null},{"tradeDate":"20100423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2195.41,"high":2208.8,"low":2169.47,"close":2185.16,"change":-11.07,"changePct":-0.5,"tradingVol":2.3238219E9,"tradingValue":287.53,"consNumber":50.0,"peg":null},{"tradeDate":"20100426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2190.1,"high":2197.59,"low":2168.39,"close":2170.32,"change":-14.84,"changePct":-0.68,"tradingVol":1.7957054E9,"tradingValue":224.07,"consNumber":50.0,"peg":null},{"tradeDate":"20100427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2165.94,"high":2165.94,"low":2103.42,"close":2131.84,"change":-38.48,"changePct":-1.77,"tradingVol":2.6412155E9,"tradingValue":297.73,"consNumber":50.0,"peg":null},{"tradeDate":"20100428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2115.68,"high":2137.43,"low":2103.72,"close":2126.53,"change":-5.31,"changePct":-0.25,"tradingVol":1.6215434E9,"tradingValue":186.96,"consNumber":50.0,"peg":null},{"tradeDate":"20100429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2140.0,"high":2156.08,"low":2123.86,"close":2124.39,"change":-2.14,"changePct":-0.1,"tradingVol":1.6745069E9,"tradingValue":198.27,"consNumber":50.0,"peg":null},{"tradeDate":"20100430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2133.07,"high":2150.03,"low":2114.12,"close":2149.45,"change":25.06,"changePct":1.18,"tradingVol":2.1167687E9,"tradingValue":247.01,"consNumber":50.0,"peg":null},{"tradeDate":"20100504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2103.67,"high":2130.76,"low":2096.12,"close":2109.81,"change":-39.64,"changePct":-1.84,"tradingVol":1.5831379E9,"tradingValue":182.75,"consNumber":50.0,"peg":null},{"tradeDate":"20100505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2078.19,"high":2110.78,"low":2051.19,"close":2110.05,"change":0.23,"changePct":0.01,"tradingVol":2.4258194E9,"tradingValue":305.63,"consNumber":50.0,"peg":null},{"tradeDate":"20100506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2089.65,"high":2089.65,"low":2005.06,"close":2007.01,"change":-103.03,"changePct":-4.88,"tradingVol":2.2747337E9,"tradingValue":275.33,"consNumber":50.0,"peg":null},{"tradeDate":"20100507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1969.62,"high":2012.97,"low":1956.83,"close":1980.17,"change":-26.84,"changePct":-1.34,"tradingVol":2.5768834E9,"tradingValue":297.09,"consNumber":50.0,"peg":null},{"tradeDate":"20100510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1987.1,"high":2016.86,"low":1968.0,"close":2007.52,"change":27.35,"changePct":1.38,"tradingVol":1.9269364E9,"tradingValue":229.6,"consNumber":50.0,"peg":null},{"tradeDate":"20100511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2048.25,"high":2051.27,"low":1957.76,"close":1967.66,"change":-39.86,"changePct":-1.99,"tradingVol":2.4275437E9,"tradingValue":289.5,"consNumber":50.0,"peg":null},{"tradeDate":"20100512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1956.51,"high":2002.81,"low":1943.52,"close":2001.13,"change":33.47,"changePct":1.7,"tradingVol":2.3270242E9,"tradingValue":273.58,"consNumber":50.0,"peg":null},{"tradeDate":"20100513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1999.11,"high":2044.83,"low":1996.95,"close":2041.56,"change":40.43,"changePct":2.02,"tradingVol":2.4686011E9,"tradingValue":284.79,"consNumber":50.0,"peg":null},{"tradeDate":"20100514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2024.62,"high":2035.41,"low":2012.49,"close":2019.73,"change":-21.83,"changePct":-1.07,"tradingVol":1.5917537E9,"tradingValue":187.32,"consNumber":50.0,"peg":null},{"tradeDate":"20100517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1994.47,"high":1994.47,"low":1924.04,"close":1927.69,"change":-92.04,"changePct":-4.56,"tradingVol":2.1238602E9,"tradingValue":236.32,"consNumber":50.0,"peg":null},{"tradeDate":"20100518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1928.99,"high":1977.14,"low":1919.07,"close":1968.37,"change":40.68,"changePct":2.11,"tradingVol":2.1972601E9,"tradingValue":231.27,"consNumber":50.0,"peg":null},{"tradeDate":"20100519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1952.92,"high":1986.6,"low":1932.83,"close":1956.22,"change":-12.15,"changePct":-0.62,"tradingVol":1.8220323E9,"tradingValue":188.59,"consNumber":50.0,"peg":null},{"tradeDate":"20100520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1939.5,"high":1971.26,"low":1920.99,"close":1925.24,"change":-30.98,"changePct":-1.58,"tradingVol":1.6142739E9,"tradingValue":184.67,"consNumber":50.0,"peg":null},{"tradeDate":"20100521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1879.26,"high":1944.7,"low":1874.32,"close":1943.43,"change":18.19,"changePct":0.94,"tradingVol":2.0986633E9,"tradingValue":213.35,"consNumber":50.0,"peg":null},{"tradeDate":"20100524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1955.07,"high":2017.32,"low":1955.07,"close":2007.76,"change":64.33,"changePct":3.31,"tradingVol":2.9445827E9,"tradingValue":317.09,"consNumber":50.0,"peg":null},{"tradeDate":"20100525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1992.17,"high":1994.19,"low":1950.64,"close":1958.46,"change":-49.31,"changePct":-2.46,"tradingVol":2.0905385E9,"tradingValue":222.2,"consNumber":50.0,"peg":null},{"tradeDate":"20100526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1962.93,"high":1974.79,"low":1948.4,"close":1957.94,"change":-0.52,"changePct":-0.03,"tradingVol":1.3853299E9,"tradingValue":143.46,"consNumber":50.0,"peg":null},{"tradeDate":"20100527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1952.97,"high":1987.88,"low":1927.67,"close":1982.95,"change":25.01,"changePct":1.28,"tradingVol":1.8994763E9,"tradingValue":201.34,"consNumber":50.0,"peg":null},{"tradeDate":"20100528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2001.2,"high":2005.4,"low":1964.41,"close":1973.62,"change":-9.33,"changePct":-0.47,"tradingVol":1.8592046E9,"tradingValue":194.35,"consNumber":50.0,"peg":null},{"tradeDate":"20100531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1961.7,"high":1975.59,"low":1924.89,"close":1926.11,"change":-47.51,"changePct":-2.41,"tradingVol":1.757968E9,"tradingValue":174.48,"consNumber":50.0,"peg":null},{"tradeDate":"20100601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1916.62,"high":1938.18,"low":1895.91,"close":1911.43,"change":-14.68,"changePct":-0.76,"tradingVol":1.8327618E9,"tradingValue":178.34,"consNumber":50.0,"peg":null},{"tradeDate":"20100602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1897.58,"high":1908.54,"low":1876.2,"close":1907.9,"change":-3.53,"changePct":-0.18,"tradingVol":1.6811038E9,"tradingValue":157.81,"consNumber":50.0,"peg":null},{"tradeDate":"20100603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.15,"high":1927.4,"low":1894.36,"close":1895.15,"change":-12.76,"changePct":-0.67,"tradingVol":1.4826241E9,"tradingValue":147.12,"consNumber":50.0,"peg":null},{"tradeDate":"20100604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1884.43,"high":1899.23,"low":1877.7,"close":1894.45,"change":-0.7,"changePct":-0.04,"tradingVol":1.2625098E9,"tradingValue":130.17,"consNumber":50.0,"peg":null},{"tradeDate":"20100607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1863.67,"high":1873.27,"low":1843.41,"close":1853.36,"change":-41.09,"changePct":-2.17,"tradingVol":1.5654783E9,"tradingValue":152.25,"consNumber":50.0,"peg":null},{"tradeDate":"20100608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1853.58,"high":1866.91,"low":1829.44,"close":1845.13,"change":-8.23,"changePct":-0.44,"tradingVol":1.3019611E9,"tradingValue":136.63,"consNumber":50.0,"peg":null},{"tradeDate":"20100609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1854.1,"high":1914.08,"low":1829.55,"close":1906.9,"change":61.77,"changePct":3.35,"tradingVol":2.4653626E9,"tradingValue":259.15,"consNumber":50.0,"peg":null},{"tradeDate":"20100610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1882.6,"high":1891.96,"low":1871.99,"close":1873.82,"change":-33.07,"changePct":-1.73,"tradingVol":1.4741799E9,"tradingValue":148.39,"consNumber":50.0,"peg":null},{"tradeDate":"20100611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1884.51,"high":1901.25,"low":1880.63,"close":1883.2,"change":9.37,"changePct":0.5,"tradingVol":1.3343454E9,"tradingValue":142.34,"consNumber":50.0,"peg":null},{"tradeDate":"20100617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1897.62,"high":1901.57,"low":1881.67,"close":1882.13,"change":-1.06,"changePct":-0.06,"tradingVol":1.0647994E9,"tradingValue":107.98,"consNumber":50.0,"peg":null},{"tradeDate":"20100618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1881.85,"high":1900.47,"low":1865.33,"close":1870.87,"change":-11.26,"changePct":-0.6,"tradingVol":1.4148447E9,"tradingValue":151.07,"consNumber":50.0,"peg":null},{"tradeDate":"20100621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1880.13,"high":1938.74,"low":1873.69,"close":1933.62,"change":62.75,"changePct":3.35,"tradingVol":2.4043239E9,"tradingValue":260.24,"consNumber":50.0,"peg":null},{"tradeDate":"20100622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.63,"high":1937.96,"low":1920.52,"close":1930.0,"change":-3.61,"changePct":-0.19,"tradingVol":1.3307347E9,"tradingValue":142.03,"consNumber":50.0,"peg":null},{"tradeDate":"20100623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1921.4,"high":1933.36,"low":1898.27,"close":1913.63,"change":-16.38,"changePct":-0.85,"tradingVol":1.2421723E9,"tradingValue":128.53,"consNumber":50.0,"peg":null},{"tradeDate":"20100624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1907.91,"high":1935.86,"low":1902.05,"close":1914.65,"change":1.02,"changePct":0.05,"tradingVol":1.0631076E9,"tradingValue":114.39,"consNumber":50.0,"peg":null},{"tradeDate":"20100625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1905.81,"high":1927.23,"low":1901.0,"close":1915.91,"change":1.26,"changePct":0.07,"tradingVol":1.2540102E9,"tradingValue":127.16,"consNumber":50.0,"peg":null},{"tradeDate":"20100628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.3,"high":1931.51,"low":1907.34,"close":1910.47,"change":-5.44,"changePct":-0.28,"tradingVol":1.1154788E9,"tradingValue":115.0,"consNumber":50.0,"peg":null},{"tradeDate":"20100629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1911.17,"high":1914.9,"low":1832.25,"close":1833.04,"change":-77.43,"changePct":-4.05,"tradingVol":2.0679335E9,"tradingValue":187.27,"consNumber":50.0,"peg":null},{"tradeDate":"20100630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1821.81,"high":1830.62,"low":1810.58,"close":1819.11,"change":-13.93,"changePct":-0.76,"tradingVol":1.4235271E9,"tradingValue":122.87,"consNumber":50.0,"peg":null},{"tradeDate":"20100701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1814.57,"high":1826.52,"low":1798.2,"close":1799.88,"change":-19.23,"changePct":-1.06,"tradingVol":1.1908188E9,"tradingValue":108.41,"consNumber":50.0,"peg":null},{"tradeDate":"20100702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1798.36,"high":1817.28,"low":1771.49,"close":1812.58,"change":12.7,"changePct":0.71,"tradingVol":1.8202857E9,"tradingValue":153.25,"consNumber":50.0,"peg":null},{"tradeDate":"20100705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1795.48,"high":1811.33,"low":1776.38,"close":1797.66,"change":-14.92,"changePct":-0.82,"tradingVol":1.2620199E9,"tradingValue":110.17,"consNumber":50.0,"peg":null},{"tradeDate":"20100706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1793.25,"high":1826.62,"low":1790.86,"close":1826.4,"change":28.74,"changePct":1.6,"tradingVol":1.5911413E9,"tradingValue":134.52,"consNumber":50.0,"peg":null},{"tradeDate":"20100707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1822.33,"high":1829.81,"low":1810.53,"close":1829.56,"change":3.16,"changePct":0.17,"tradingVol":1.1516354E9,"tradingValue":107.75,"consNumber":50.0,"peg":null},{"tradeDate":"20100708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1837.24,"high":1846.44,"low":1822.32,"close":1828.13,"change":-1.43,"changePct":-0.08,"tradingVol":1.1653019E9,"tradingValue":114.14,"consNumber":50.0,"peg":null},{"tradeDate":"20100709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1830.29,"high":1883.43,"low":1815.58,"close":1870.3,"change":42.17,"changePct":2.31,"tradingVol":2.0759794E9,"tradingValue":208.53,"consNumber":50.0,"peg":null},{"tradeDate":"20100712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1868.42,"high":1897.63,"low":1859.51,"close":1887.67,"change":17.37,"changePct":0.93,"tradingVol":2.1151384E9,"tradingValue":231.68,"consNumber":50.0,"peg":null},{"tradeDate":"20100713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1867.31,"high":1869.04,"low":1848.55,"close":1859.15,"change":-28.52,"changePct":-1.51,"tradingVol":1.4869553E9,"tradingValue":151.04,"consNumber":50.0,"peg":null},{"tradeDate":"20100714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1863.75,"high":1893.68,"low":1863.44,"close":1873.04,"change":13.89,"changePct":0.75,"tradingVol":1.7639372E9,"tradingValue":176.95,"consNumber":50.0,"peg":null},{"tradeDate":"20100715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1870.37,"high":1890.75,"low":1839.97,"close":1840.67,"change":-32.37,"changePct":-1.73,"tradingVol":1.4663864E9,"tradingValue":139.07,"consNumber":50.0,"peg":null},{"tradeDate":"20100716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1834.0,"high":1844.4,"low":1818.18,"close":1839.22,"change":-1.45,"changePct":-0.08,"tradingVol":1.1699944E9,"tradingValue":110.6,"consNumber":50.0,"peg":null},{"tradeDate":"20100719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1822.44,"high":1884.63,"low":1818.52,"close":1878.53,"change":39.31,"changePct":2.14,"tradingVol":1.7298344E9,"tradingValue":176.45,"consNumber":50.0,"peg":null},{"tradeDate":"20100720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1880.25,"high":1915.49,"low":1880.24,"close":1909.97,"change":31.44,"changePct":1.67,"tradingVol":2.5534642E9,"tradingValue":256.06,"consNumber":50.0,"peg":null},{"tradeDate":"20100721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1912.2,"high":1925.48,"low":1903.3,"close":1914.33,"change":4.37,"changePct":0.23,"tradingVol":2.2598169E9,"tradingValue":207.88,"consNumber":50.0,"peg":null},{"tradeDate":"20100722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1906.93,"high":1936.23,"low":1903.99,"close":1933.88,"change":19.55,"changePct":1.02,"tradingVol":2.0474079E9,"tradingValue":197.1,"consNumber":50.0,"peg":null},{"tradeDate":"20100723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1937.37,"high":1956.42,"low":1932.09,"close":1945.45,"change":11.57,"changePct":0.6,"tradingVol":2.4244735E9,"tradingValue":235.58,"consNumber":50.0,"peg":null},{"tradeDate":"20100726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1948.63,"high":1955.67,"low":1929.85,"close":1951.87,"change":6.42,"changePct":0.33,"tradingVol":1.6492319E9,"tradingValue":171.67,"consNumber":50.0,"peg":null},{"tradeDate":"20100727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1945.04,"high":1947.41,"low":1931.19,"close":1936.07,"change":-15.8,"changePct":-0.81,"tradingVol":1.5153538E9,"tradingValue":156.24,"consNumber":50.0,"peg":null},{"tradeDate":"20100728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1937.86,"high":1986.26,"low":1929.8,"close":1983.63,"change":47.55,"changePct":2.46,"tradingVol":2.9965625E9,"tradingValue":287.29,"consNumber":50.0,"peg":null},{"tradeDate":"20100729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1984.46,"high":2002.11,"low":1979.04,"close":1993.87,"change":10.24,"changePct":0.52,"tradingVol":3.9767298E9,"tradingValue":326.0,"consNumber":50.0,"peg":null},{"tradeDate":"20100730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1990.45,"high":1991.34,"low":1972.57,"close":1986.76,"change":-7.11,"changePct":-0.36,"tradingVol":2.2568681E9,"tradingValue":193.8,"consNumber":50.0,"peg":null},{"tradeDate":"20100802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1984.12,"high":2019.25,"low":1982.75,"close":2015.66,"change":28.9,"changePct":1.45,"tradingVol":2.6278985E9,"tradingValue":223.55,"consNumber":50.0,"peg":null},{"tradeDate":"20100803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2019.66,"high":2022.55,"low":1978.07,"close":1978.41,"change":-37.24,"changePct":-1.85,"tradingVol":2.8901221E9,"tradingValue":254.08,"consNumber":50.0,"peg":null},{"tradeDate":"20100804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1975.74,"high":1988.31,"low":1948.91,"close":1981.53,"change":3.11,"changePct":0.16,"tradingVol":2.4720109E9,"tradingValue":220.54,"consNumber":50.0,"peg":null},{"tradeDate":"20100805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1980.78,"high":1980.78,"low":1945.38,"close":1954.34,"change":-27.19,"changePct":-1.37,"tradingVol":2.3856874E9,"tradingValue":218.12,"consNumber":50.0,"peg":null},{"tradeDate":"20100806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1953.06,"high":1980.85,"low":1934.57,"close":1979.23,"change":24.89,"changePct":1.27,"tradingVol":2.4000152E9,"tradingValue":222.12,"consNumber":50.0,"peg":null},{"tradeDate":"20100809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1974.97,"high":1992.43,"low":1968.2,"close":1988.02,"change":8.79,"changePct":0.44,"tradingVol":2.543824E9,"tradingValue":251.09,"consNumber":50.0,"peg":null},{"tradeDate":"20100810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1989.55,"high":1991.9,"low":1933.72,"close":1934.59,"change":-53.43,"changePct":-2.69,"tradingVol":2.9379587E9,"tradingValue":253.8,"consNumber":50.0,"peg":null},{"tradeDate":"20100811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1930.36,"high":1950.79,"low":1928.3,"close":1939.84,"change":5.26,"changePct":0.27,"tradingVol":2.0605593E9,"tradingValue":165.98,"consNumber":50.0,"peg":null},{"tradeDate":"20100812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1924.72,"high":1941.68,"low":1911.69,"close":1914.45,"change":-25.39,"changePct":-1.31,"tradingVol":2.0849034E9,"tradingValue":173.84,"consNumber":50.0,"peg":null},{"tradeDate":"20100813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.81,"high":1931.71,"low":1902.63,"close":1930.67,"change":16.22,"changePct":0.85,"tradingVol":2.2700824E9,"tradingValue":184.0,"consNumber":50.0,"peg":null},{"tradeDate":"20100816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.39,"high":1974.72,"low":1920.46,"close":1971.3,"change":40.62,"changePct":2.1,"tradingVol":2.7933266E9,"tradingValue":274.85,"consNumber":50.0,"peg":null},{"tradeDate":"20100817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1974.69,"high":1984.49,"low":1965.45,"close":1979.79,"change":8.49,"changePct":0.43,"tradingVol":2.5405548E9,"tradingValue":253.07,"consNumber":50.0,"peg":null},{"tradeDate":"20100818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1982.29,"high":1997.45,"low":1971.46,"close":1974.66,"change":-5.13,"changePct":-0.26,"tradingVol":2.491141E9,"tradingValue":239.48,"consNumber":50.0,"peg":null},{"tradeDate":"20100819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1979.22,"high":2005.3,"low":1972.05,"close":1994.16,"change":19.5,"changePct":0.99,"tradingVol":2.8625528E9,"tradingValue":286.55,"consNumber":50.0,"peg":null},{"tradeDate":"20100820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1985.58,"high":1998.42,"low":1964.0,"close":1967.06,"change":-27.1,"changePct":-1.36,"tradingVol":2.5983198E9,"tradingValue":248.63,"consNumber":50.0,"peg":null},{"tradeDate":"20100823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1963.31,"high":1982.47,"low":1957.8,"close":1962.78,"change":-4.28,"changePct":-0.22,"tradingVol":1.5391575E9,"tradingValue":153.86,"consNumber":50.0,"peg":null},{"tradeDate":"20100824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1959.61,"high":1979.71,"low":1938.68,"close":1960.06,"change":-2.72,"changePct":-0.14,"tradingVol":1.9262214E9,"tradingValue":175.87,"consNumber":50.0,"peg":null},{"tradeDate":"20100825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1948.46,"high":1954.95,"low":1914.76,"close":1915.0,"change":-45.06,"changePct":-2.3,"tradingVol":2.2408604E9,"tradingValue":192.43,"consNumber":50.0,"peg":null},{"tradeDate":"20100826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1922.9,"high":1930.22,"low":1907.46,"close":1914.64,"change":-0.36,"changePct":-0.02,"tradingVol":1.434999E9,"tradingValue":140.68,"consNumber":50.0,"peg":null},{"tradeDate":"20100827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1914.22,"high":1919.07,"low":1903.91,"close":1917.58,"change":2.95,"changePct":0.15,"tradingVol":1.24382E9,"tradingValue":123.98,"consNumber":50.0,"peg":null},{"tradeDate":"20100830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.12,"high":1948.42,"low":1922.92,"close":1942.56,"change":24.98,"changePct":1.3,"tradingVol":2.1733148E9,"tradingValue":206.76,"consNumber":50.0,"peg":null},{"tradeDate":"20100831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1935.41,"high":1935.52,"low":1916.72,"close":1923.91,"change":-18.65,"changePct":-0.96,"tradingVol":2.0615551E9,"tradingValue":200.71,"consNumber":50.0,"peg":null},{"tradeDate":"20100901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1927.72,"high":1949.93,"low":1905.73,"close":1917.33,"change":-6.58,"changePct":-0.34,"tradingVol":2.5068574E9,"tradingValue":238.28,"consNumber":50.0,"peg":null},{"tradeDate":"20100902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1941.09,"high":1945.51,"low":1928.54,"close":1935.92,"change":18.59,"changePct":0.97,"tradingVol":2.1665393E9,"tradingValue":257.16,"consNumber":50.0,"peg":null},{"tradeDate":"20100903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1937.85,"high":1938.12,"low":1913.41,"close":1929.19,"change":-6.74,"changePct":-0.35,"tradingVol":2.3314743E9,"tradingValue":240.26,"consNumber":50.0,"peg":null},{"tradeDate":"20100906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1938.54,"high":1977.66,"low":1936.5,"close":1975.68,"change":46.49,"changePct":2.41,"tradingVol":3.3440164E9,"tradingValue":333.86,"consNumber":50.0,"peg":null},{"tradeDate":"20100907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1979.29,"high":1983.51,"low":1962.79,"close":1973.14,"change":-2.54,"changePct":-0.13,"tradingVol":2.2754795E9,"tradingValue":236.88,"consNumber":50.0,"peg":null},{"tradeDate":"20100908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1963.63,"high":1963.63,"low":1946.04,"close":1956.33,"change":-16.81,"changePct":-0.85,"tradingVol":2.5630141E9,"tradingValue":287.05,"consNumber":50.0,"peg":null},{"tradeDate":"20100909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1957.96,"high":1957.96,"low":1915.09,"close":1918.29,"change":-38.04,"changePct":-1.94,"tradingVol":2.5681933E9,"tradingValue":271.28,"consNumber":50.0,"peg":null},{"tradeDate":"20100910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1920.09,"high":1926.82,"low":1897.95,"close":1915.65,"change":-2.64,"changePct":-0.14,"tradingVol":1.9363246E9,"tradingValue":186.85,"consNumber":50.0,"peg":null},{"tradeDate":"20100913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1914.38,"high":1936.08,"low":1906.86,"close":1922.14,"change":6.5,"changePct":0.34,"tradingVol":2.1881475E9,"tradingValue":217.21,"consNumber":50.0,"peg":null},{"tradeDate":"20100914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1928.09,"high":1939.82,"low":1918.17,"close":1925.01,"change":2.87,"changePct":0.15,"tradingVol":2.2286882E9,"tradingValue":230.14,"consNumber":50.0,"peg":null},{"tradeDate":"20100915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.5,"high":1926.5,"low":1889.07,"close":1893.03,"change":-31.99,"changePct":-1.66,"tradingVol":2.1820846E9,"tradingValue":224.01,"consNumber":50.0,"peg":null},{"tradeDate":"20100916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1890.26,"high":1895.13,"low":1845.07,"close":1858.45,"change":-34.58,"changePct":-1.83,"tradingVol":2.7213402E9,"tradingValue":235.74,"consNumber":50.0,"peg":null},{"tradeDate":"20100917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1864.72,"high":1869.01,"low":1852.24,"close":1857.31,"change":-1.14,"changePct":-0.06,"tradingVol":1.7299194E9,"tradingValue":168.69,"consNumber":50.0,"peg":null},{"tradeDate":"20100920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1859.42,"high":1873.71,"low":1844.16,"close":1860.85,"change":3.54,"changePct":0.19,"tradingVol":1.5786515E9,"tradingValue":163.53,"consNumber":50.0,"peg":null},{"tradeDate":"20100921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1868.26,"high":1873.35,"low":1858.75,"close":1864.41,"change":3.56,"changePct":0.19,"tradingVol":1.0805762E9,"tradingValue":115.73,"consNumber":50.0,"peg":null},{"tradeDate":"20100927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1869.98,"high":1882.31,"low":1863.43,"close":1881.55,"change":17.13,"changePct":0.92,"tradingVol":1.7452466E9,"tradingValue":190.03,"consNumber":50.0,"peg":null},{"tradeDate":"20100928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1876.49,"high":1876.53,"low":1860.68,"close":1863.88,"change":-17.66,"changePct":-0.94,"tradingVol":2.2617556E9,"tradingValue":291.25,"consNumber":50.0,"peg":null},{"tradeDate":"20100929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1859.76,"high":1889.79,"low":1859.14,"close":1868.75,"change":4.87,"changePct":0.26,"tradingVol":2.3317897E9,"tradingValue":276.9,"consNumber":50.0,"peg":null},{"tradeDate":"20100930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1858.45,"high":1914.24,"low":1856.82,"close":1913.11,"change":44.36,"changePct":2.37,"tradingVol":2.7269776E9,"tradingValue":309.98,"consNumber":50.0,"peg":null},{"tradeDate":"20101008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1933.42,"high":1997.49,"low":1932.6,"close":1990.01,"change":76.91,"changePct":4.02,"tradingVol":4.0587646E9,"tradingValue":484.62,"consNumber":50.0,"peg":null},{"tradeDate":"20101011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2005.7,"high":2084.31,"low":2005.7,"close":2066.95,"change":76.93,"changePct":3.87,"tradingVol":6.7745275E9,"tradingValue":786.47,"consNumber":50.0,"peg":null},{"tradeDate":"20101012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2058.09,"high":2094.74,"low":2047.91,"close":2091.78,"change":24.83,"changePct":1.2,"tradingVol":4.9720064E9,"tradingValue":614.5,"consNumber":50.0,"peg":null},{"tradeDate":"20101013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2093.46,"high":2126.52,"low":2088.95,"close":2125.61,"change":33.83,"changePct":1.62,"tradingVol":5.4515132E9,"tradingValue":645.95,"consNumber":50.0,"peg":null},{"tradeDate":"20101014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2152.87,"high":2201.64,"low":2152.87,"close":2160.84,"change":35.22,"changePct":1.66,"tradingVol":8.7552222E9,"tradingValue":891.03,"consNumber":50.0,"peg":null},{"tradeDate":"20101015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2148.92,"high":2255.57,"low":2144.2,"close":2254.39,"change":93.56,"changePct":4.33,"tradingVol":9.6786741E9,"tradingValue":1000.59,"consNumber":50.0,"peg":null},{"tradeDate":"20101018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2270.41,"high":2321.69,"low":2238.57,"close":2241.72,"change":-12.67,"changePct":-0.56,"tradingVol":9.7337631E9,"tradingValue":1049.27,"consNumber":50.0,"peg":null},{"tradeDate":"20101019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2236.99,"high":2278.58,"low":2219.61,"close":2278.35,"change":36.63,"changePct":1.63,"tradingVol":5.2260311E9,"tradingValue":578.82,"consNumber":50.0,"peg":null},{"tradeDate":"20101020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2240.74,"high":2320.81,"low":2239.04,"close":2285.21,"change":6.86,"changePct":0.3,"tradingVol":6.8126853E9,"tradingValue":834.16,"consNumber":50.0,"peg":null},{"tradeDate":"20101021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2287.37,"high":2290.77,"low":2228.04,"close":2245.25,"change":-39.97,"changePct":-1.75,"tradingVol":4.8696229E9,"tradingValue":563.19,"consNumber":50.0,"peg":null},{"tradeDate":"20101022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2234.37,"high":2255.69,"low":2212.61,"close":2231.06,"change":-14.19,"changePct":-0.63,"tradingVol":3.8968191E9,"tradingValue":481.78,"consNumber":50.0,"peg":null},{"tradeDate":"20101025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2232.02,"high":2295.11,"low":2206.87,"close":2294.45,"change":63.39,"changePct":2.84,"tradingVol":5.0918144E9,"tradingValue":640.67,"consNumber":50.0,"peg":null},{"tradeDate":"20101026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2300.7,"high":2310.01,"low":2255.13,"close":2272.21,"change":-22.24,"changePct":-0.97,"tradingVol":5.4846276E9,"tradingValue":668.62,"consNumber":50.0,"peg":null},{"tradeDate":"20101027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2259.7,"high":2291.62,"low":2222.1,"close":2225.37,"change":-46.84,"changePct":-2.06,"tradingVol":4.2904188E9,"tradingValue":519.99,"consNumber":50.0,"peg":null},{"tradeDate":"20101028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2216.28,"high":2237.68,"low":2204.52,"close":2224.24,"change":-1.13,"changePct":-0.05,"tradingVol":3.5011993E9,"tradingValue":411.72,"consNumber":50.0,"peg":null},{"tradeDate":"20101029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2226.72,"high":2228.12,"low":2180.86,"close":2189.48,"change":-34.76,"changePct":-1.56,"tradingVol":3.5928666E9,"tradingValue":437.88,"consNumber":50.0,"peg":null},{"tradeDate":"20101101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2198.47,"high":2238.47,"low":2198.47,"close":2238.47,"change":48.99,"changePct":2.24,"tradingVol":4.228725E9,"tradingValue":499.73,"consNumber":50.0,"peg":null},{"tradeDate":"20101102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2248.01,"high":2265.4,"low":2205.95,"close":2231.7,"change":-6.77,"changePct":-0.3,"tradingVol":5.249387E9,"tradingValue":685.77,"consNumber":50.0,"peg":null},{"tradeDate":"20101103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2232.32,"high":2258.46,"low":2203.32,"close":2226.47,"change":-5.24,"changePct":-0.23,"tradingVol":5.2267842E9,"tradingValue":599.39,"consNumber":50.0,"peg":null},{"tradeDate":"20101104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2230.84,"high":2259.24,"low":2228.05,"close":2254.76,"change":28.3,"changePct":1.27,"tradingVol":4.3384678E9,"tradingValue":511.04,"consNumber":50.0,"peg":null},{"tradeDate":"20101105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2298.53,"high":2308.04,"low":2263.27,"close":2279.0,"change":24.24,"changePct":1.08,"tradingVol":5.3046661E9,"tradingValue":647.37,"consNumber":50.0,"peg":null},{"tradeDate":"20101108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2287.5,"high":2294.69,"low":2270.25,"close":2289.96,"change":10.96,"changePct":0.48,"tradingVol":4.1459774E9,"tradingValue":492.74,"consNumber":50.0,"peg":null},{"tradeDate":"20101109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2290.75,"high":2290.75,"low":2244.08,"close":2257.35,"change":-32.62,"changePct":-1.42,"tradingVol":4.3644495E9,"tradingValue":535.22,"consNumber":50.0,"peg":null},{"tradeDate":"20101110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2242.61,"high":2242.61,"low":2210.3,"close":2226.16,"change":-31.19,"changePct":-1.38,"tradingVol":4.299071E9,"tradingValue":533.62,"consNumber":50.0,"peg":null},{"tradeDate":"20101111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.06,"high":2278.76,"low":2218.57,"close":2252.28,"change":26.12,"changePct":1.17,"tradingVol":5.2977511E9,"tradingValue":683.29,"consNumber":50.0,"peg":null},{"tradeDate":"20101112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2234.78,"high":2248.28,"low":2126.78,"close":2130.58,"change":-121.7,"changePct":-5.4,"tradingVol":6.3168884E9,"tradingValue":759.71,"consNumber":50.0,"peg":null},{"tradeDate":"20101115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2135.51,"high":2144.08,"low":2086.19,"close":2126.7,"change":-3.88,"changePct":-0.18,"tradingVol":4.4828125E9,"tradingValue":490.59,"consNumber":50.0,"peg":null},{"tradeDate":"20101116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2120.95,"high":2120.95,"low":2028.59,"close":2032.5,"change":-94.2,"changePct":-4.43,"tradingVol":3.971753E9,"tradingValue":478.57,"consNumber":50.0,"peg":null},{"tradeDate":"20101117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2004.74,"high":2047.18,"low":2001.39,"close":2013.61,"change":-18.89,"changePct":-0.93,"tradingVol":3.1523321E9,"tradingValue":385.76,"consNumber":50.0,"peg":null},{"tradeDate":"20101118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2032.62,"high":2046.17,"low":2010.35,"close":2037.46,"change":23.86,"changePct":1.18,"tradingVol":2.5263442E9,"tradingValue":309.3,"consNumber":50.0,"peg":null},{"tradeDate":"20101119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2048.43,"high":2049.36,"low":1978.69,"close":2039.45,"change":1.98,"changePct":0.1,"tradingVol":3.1195697E9,"tradingValue":369.72,"consNumber":50.0,"peg":null},{"tradeDate":"20101122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2015.83,"high":2037.83,"low":2010.07,"close":2019.67,"change":-19.78,"changePct":-0.97,"tradingVol":2.6986956E9,"tradingValue":315.97,"consNumber":50.0,"peg":null},{"tradeDate":"20101123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2009.8,"high":2009.8,"low":1957.08,"close":1981.26,"change":-38.41,"changePct":-1.9,"tradingVol":2.6700644E9,"tradingValue":307.11,"consNumber":50.0,"peg":null},{"tradeDate":"20101124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1972.33,"high":2026.29,"low":1972.33,"close":2014.16,"change":32.89,"changePct":1.66,"tradingVol":2.8054803E9,"tradingValue":317.84,"consNumber":50.0,"peg":null},{"tradeDate":"20101125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2024.25,"high":2042.02,"low":1997.9,"close":2041.34,"change":27.18,"changePct":1.35,"tradingVol":2.8895497E9,"tradingValue":326.02,"consNumber":50.0,"peg":null},{"tradeDate":"20101126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2034.15,"high":2040.98,"low":2008.6,"close":2018.4,"change":-22.94,"changePct":-1.12,"tradingVol":2.144205E9,"tradingValue":259.37,"consNumber":50.0,"peg":null},{"tradeDate":"20101129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2008.98,"high":2023.86,"low":1997.33,"close":2011.9,"change":-6.5,"changePct":-0.32,"tradingVol":1.8463577E9,"tradingValue":222.28,"consNumber":50.0,"peg":null},{"tradeDate":"20101130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2010.07,"high":2021.27,"low":1943.39,"close":1979.89,"change":-32.01,"changePct":-1.59,"tradingVol":2.7781638E9,"tradingValue":309.74,"consNumber":50.0,"peg":null},{"tradeDate":"20101201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1975.82,"high":1992.46,"low":1968.32,"close":1984.31,"change":4.41,"changePct":0.22,"tradingVol":1.5097741E9,"tradingValue":171.76,"consNumber":50.0,"peg":null},{"tradeDate":"20101202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2016.16,"high":2019.87,"low":1997.23,"close":1998.15,"change":13.84,"changePct":0.7,"tradingVol":2.1974719E9,"tradingValue":240.22,"consNumber":50.0,"peg":null},{"tradeDate":"20101203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2003.91,"high":2014.91,"low":1994.92,"close":2008.12,"change":9.97,"changePct":0.5,"tradingVol":1.6202816E9,"tradingValue":205.08,"consNumber":50.0,"peg":null},{"tradeDate":"20101206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2016.11,"high":2038.88,"low":2011.27,"close":2032.03,"change":23.91,"changePct":1.19,"tradingVol":2.2989175E9,"tradingValue":279.86,"consNumber":50.0,"peg":null},{"tradeDate":"20101207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2023.52,"high":2056.06,"low":2000.2,"close":2046.72,"change":14.69,"changePct":0.72,"tradingVol":2.2717462E9,"tradingValue":290.62,"consNumber":50.0,"peg":null},{"tradeDate":"20101208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2040.02,"high":2050.75,"low":2016.06,"close":2018.46,"change":-28.26,"changePct":-1.38,"tradingVol":2.1999582E9,"tradingValue":265.45,"consNumber":50.0,"peg":null},{"tradeDate":"20101209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2007.77,"high":2026.28,"low":1994.45,"close":1996.38,"change":-22.08,"changePct":-1.09,"tradingVol":2.5003675E9,"tradingValue":256.8,"consNumber":50.0,"peg":null},{"tradeDate":"20101210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1988.07,"high":2026.64,"low":1985.18,"close":2021.65,"change":25.27,"changePct":1.27,"tradingVol":2.2109628E9,"tradingValue":241.17,"consNumber":50.0,"peg":null},{"tradeDate":"20101213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2027.45,"high":2074.58,"low":2021.81,"close":2074.33,"change":52.68,"changePct":2.61,"tradingVol":3.8802108E9,"tradingValue":417.46,"consNumber":50.0,"peg":null},{"tradeDate":"20101214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2078.2,"high":2084.19,"low":2064.18,"close":2069.92,"change":-4.41,"changePct":-0.21,"tradingVol":3.0703315E9,"tradingValue":326.89,"consNumber":50.0,"peg":null},{"tradeDate":"20101215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2070.06,"high":2076.33,"low":2052.27,"close":2054.02,"change":-15.9,"changePct":-0.77,"tradingVol":2.5431755E9,"tradingValue":293.34,"consNumber":50.0,"peg":null},{"tradeDate":"20101216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2053.03,"high":2056.49,"low":2032.81,"close":2036.55,"change":-17.46,"changePct":-0.85,"tradingVol":2.1210969E9,"tradingValue":235.85,"consNumber":50.0,"peg":null},{"tradeDate":"20101217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2036.51,"high":2036.85,"low":2023.89,"close":2032.14,"change":-4.42,"changePct":-0.22,"tradingVol":1.5554315E9,"tradingValue":187.32,"consNumber":50.0,"peg":null},{"tradeDate":"20101220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2039.29,"high":2045.03,"low":1969.98,"close":1999.53,"change":-32.61,"changePct":-1.6,"tradingVol":2.3815164E9,"tradingValue":276.13,"consNumber":50.0,"peg":null},{"tradeDate":"20101221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2004.18,"high":2052.55,"low":1996.78,"close":2049.22,"change":49.7,"changePct":2.49,"tradingVol":2.7631616E9,"tradingValue":315.0,"consNumber":50.0,"peg":null},{"tradeDate":"20101222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2051.8,"high":2057.98,"low":2012.64,"close":2021.98,"change":-27.25,"changePct":-1.33,"tradingVol":2.3683018E9,"tradingValue":271.26,"consNumber":50.0,"peg":null},{"tradeDate":"20101223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2018.4,"high":2048.99,"low":2008.05,"close":2017.67,"change":-4.31,"changePct":-0.21,"tradingVol":2.3418816E9,"tradingValue":245.51,"consNumber":50.0,"peg":null},{"tradeDate":"20101224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2003.82,"high":2025.04,"low":1994.43,"close":2013.25,"change":-4.42,"changePct":-0.22,"tradingVol":2.1113643E9,"tradingValue":228.79,"consNumber":50.0,"peg":null},{"tradeDate":"20101227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2028.55,"high":2045.24,"low":1974.28,"close":1977.69,"change":-35.56,"changePct":-1.77,"tradingVol":2.7810872E9,"tradingValue":324.77,"consNumber":50.0,"peg":null},{"tradeDate":"20101228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1969.45,"high":1979.16,"low":1949.0,"close":1950.33,"change":-27.36,"changePct":-1.38,"tradingVol":2.1544082E9,"tradingValue":231.71,"consNumber":50.0,"peg":null},{"tradeDate":"20101229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1954.47,"high":1960.15,"low":1936.27,"close":1953.33,"change":3.01,"changePct":0.15,"tradingVol":1.8613057E9,"tradingValue":189.53,"consNumber":50.0,"peg":null},{"tradeDate":"20101230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1954.09,"high":1957.64,"low":1925.23,"close":1946.52,"change":-6.82,"changePct":-0.35,"tradingVol":2.2791942E9,"tradingValue":226.55,"consNumber":50.0,"peg":null},{"tradeDate":"20101231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1949.26,"high":1978.04,"low":1946.34,"close":1977.37,"change":30.85,"changePct":1.58,"tradingVol":2.5632224E9,"tradingValue":283.7,"consNumber":50.0,"peg":null},{"tradeDate":"20110104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1994.36,"high":2021.93,"low":1985.32,"close":2015.11,"change":37.75,"changePct":1.91,"tradingVol":3.289251E9,"tradingValue":424.93,"consNumber":50.0,"peg":null},{"tradeDate":"20110105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1999.18,"high":2011.51,"low":1993.21,"close":1999.22,"change":-15.89,"changePct":-0.79,"tradingVol":2.8873168E9,"tradingValue":358.26,"consNumber":50.0,"peg":null},{"tradeDate":"20110106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1999.75,"high":2010.56,"low":1978.82,"close":1984.28,"change":-14.94,"changePct":-0.75,"tradingVol":2.0918601E9,"tradingValue":295.19,"consNumber":50.0,"peg":null},{"tradeDate":"20110107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1983.24,"high":2035.88,"low":1969.32,"close":2006.37,"change":22.1,"changePct":1.11,"tradingVol":3.9593447E9,"tradingValue":455.07,"consNumber":50.0,"peg":null},{"tradeDate":"20110110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2001.4,"high":2019.71,"low":1973.8,"close":1975.74,"change":-30.63,"changePct":-1.53,"tradingVol":2.7527538E9,"tradingValue":295.12,"consNumber":50.0,"peg":null},{"tradeDate":"20110111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1969.49,"high":2004.03,"low":1968.22,"close":1999.76,"change":24.02,"changePct":1.22,"tradingVol":2.5144175E9,"tradingValue":266.2,"consNumber":50.0,"peg":null},{"tradeDate":"20110112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2006.05,"high":2021.37,"low":1987.42,"close":2017.15,"change":17.39,"changePct":0.87,"tradingVol":2.630861E9,"tradingValue":267.91,"consNumber":50.0,"peg":null},{"tradeDate":"20110113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2024.71,"high":2026.15,"low":2007.95,"close":2014.17,"change":-2.98,"changePct":-0.15,"tradingVol":2.2306953E9,"tradingValue":239.31,"consNumber":50.0,"peg":null},{"tradeDate":"20110114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2005.31,"high":2006.65,"low":1978.5,"close":1982.62,"change":-31.54,"changePct":-1.57,"tradingVol":2.0533743E9,"tradingValue":235.59,"consNumber":50.0,"peg":null},{"tradeDate":"20110117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1968.95,"high":1978.14,"low":1912.07,"close":1918.42,"change":-64.2,"changePct":-3.24,"tradingVol":2.7484599E9,"tradingValue":299.34,"consNumber":50.0,"peg":null},{"tradeDate":"20110118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.76,"high":1929.77,"low":1905.46,"close":1923.7,"change":5.27,"changePct":0.27,"tradingVol":1.6923493E9,"tradingValue":180.46,"consNumber":50.0,"peg":null},{"tradeDate":"20110119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1923.54,"high":1954.29,"low":1913.11,"close":1953.35,"change":29.66,"changePct":1.54,"tradingVol":1.9264884E9,"tradingValue":211.55,"consNumber":50.0,"peg":null},{"tradeDate":"20110120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1947.81,"high":1947.81,"low":1894.38,"close":1895.0,"change":-58.35,"changePct":-2.99,"tradingVol":2.1318548E9,"tradingValue":229.61,"consNumber":50.0,"peg":null},{"tradeDate":"20110121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1890.76,"high":1959.97,"low":1890.76,"close":1925.84,"change":30.83,"changePct":1.63,"tradingVol":3.0299856E9,"tradingValue":284.05,"consNumber":50.0,"peg":null},{"tradeDate":"20110124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.39,"high":1937.38,"low":1905.7,"close":1911.75,"change":-14.08,"changePct":-0.73,"tradingVol":2.572574E9,"tradingValue":238.42,"consNumber":50.0,"peg":null},{"tradeDate":"20110125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1910.23,"high":1921.54,"low":1899.06,"close":1911.31,"change":-0.45,"changePct":-0.02,"tradingVol":1.9698577E9,"tradingValue":196.69,"consNumber":50.0,"peg":null},{"tradeDate":"20110126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1912.35,"high":1929.32,"low":1910.66,"close":1926.04,"change":14.73,"changePct":0.77,"tradingVol":1.4640722E9,"tradingValue":152.44,"consNumber":50.0,"peg":null},{"tradeDate":"20110127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1911.1,"high":1954.92,"low":1899.9,"close":1949.37,"change":23.34,"changePct":1.21,"tradingVol":3.0547123E9,"tradingValue":303.28,"consNumber":50.0,"peg":null},{"tradeDate":"20110128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1944.4,"high":1952.84,"low":1929.88,"close":1945.14,"change":-4.23,"changePct":-0.22,"tradingVol":2.376026E9,"tradingValue":244.94,"consNumber":50.0,"peg":null},{"tradeDate":"20110131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1944.74,"high":1965.56,"low":1941.08,"close":1964.11,"change":18.97,"changePct":0.97,"tradingVol":2.2762216E9,"tradingValue":237.61,"consNumber":50.0,"peg":null},{"tradeDate":"20110201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1968.71,"high":1972.99,"low":1959.32,"close":1968.69,"change":4.58,"changePct":0.23,"tradingVol":1.7292542E9,"tradingValue":198.21,"consNumber":50.0,"peg":null},{"tradeDate":"20110209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1958.25,"high":1976.76,"low":1940.38,"close":1943.0,"change":-25.69,"changePct":-1.3,"tradingVol":1.9742396E9,"tradingValue":222.02,"consNumber":50.0,"peg":null},{"tradeDate":"20110210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1939.72,"high":1977.01,"low":1932.13,"close":1975.98,"change":32.98,"changePct":1.7,"tradingVol":2.0046924E9,"tradingValue":230.18,"consNumber":50.0,"peg":null},{"tradeDate":"20110211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1972.45,"high":1982.39,"low":1964.99,"close":1976.47,"change":0.49,"changePct":0.02,"tradingVol":2.5333905E9,"tradingValue":282.2,"consNumber":50.0,"peg":null},{"tradeDate":"20110214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1976.28,"high":2053.02,"low":1976.28,"close":2047.69,"change":71.22,"changePct":3.6,"tradingVol":4.8887723E9,"tradingValue":526.49,"consNumber":50.0,"peg":null},{"tradeDate":"20110215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2050.02,"high":2070.94,"low":2040.91,"close":2042.64,"change":-5.05,"changePct":-0.25,"tradingVol":4.2065145E9,"tradingValue":490.98,"consNumber":50.0,"peg":null},{"tradeDate":"20110216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2038.4,"high":2051.82,"low":2023.86,"close":2051.49,"change":8.84,"changePct":0.43,"tradingVol":3.2817023E9,"tradingValue":387.27,"consNumber":50.0,"peg":null},{"tradeDate":"20110217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2054.88,"high":2065.77,"low":2035.37,"close":2046.98,"change":-4.51,"changePct":-0.22,"tradingVol":2.8836922E9,"tradingValue":360.09,"consNumber":50.0,"peg":null},{"tradeDate":"20110218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2043.68,"high":2047.89,"low":2025.34,"close":2030.32,"change":-16.66,"changePct":-0.81,"tradingVol":2.3250147E9,"tradingValue":282.37,"consNumber":50.0,"peg":null},{"tradeDate":"20110221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2019.56,"high":2046.74,"low":2017.64,"close":2046.09,"change":15.77,"changePct":0.78,"tradingVol":2.7144923E9,"tradingValue":299.4,"consNumber":50.0,"peg":null},{"tradeDate":"20110222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2051.81,"high":2053.33,"low":1989.73,"close":1991.01,"change":-55.07,"changePct":-2.69,"tradingVol":3.8014085E9,"tradingValue":442.4,"consNumber":50.0,"peg":null},{"tradeDate":"20110223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1984.12,"high":1998.09,"low":1981.19,"close":1995.68,"change":4.67,"changePct":0.23,"tradingVol":2.5538092E9,"tradingValue":312.11,"consNumber":50.0,"peg":null},{"tradeDate":"20110224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1993.88,"high":2008.89,"low":1985.8,"close":2002.83,"change":7.15,"changePct":0.36,"tradingVol":2.3005708E9,"tradingValue":289.01,"consNumber":50.0,"peg":null},{"tradeDate":"20110225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2003.4,"high":2019.45,"low":1985.77,"close":2006.66,"change":3.83,"changePct":0.19,"tradingVol":2.1377672E9,"tradingValue":278.61,"consNumber":50.0,"peg":null},{"tradeDate":"20110228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2009.09,"high":2023.89,"low":1990.58,"close":2021.85,"change":15.19,"changePct":0.76,"tradingVol":2.2939606E9,"tradingValue":308.29,"consNumber":50.0,"peg":null},{"tradeDate":"20110301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2022.72,"high":2048.98,"low":2020.53,"close":2035.37,"change":13.52,"changePct":0.67,"tradingVol":3.1027443E9,"tradingValue":391.94,"consNumber":50.0,"peg":null},{"tradeDate":"20110302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2024.23,"high":2050.16,"low":2019.48,"close":2040.89,"change":5.53,"changePct":0.27,"tradingVol":3.0908063E9,"tradingValue":401.76,"consNumber":50.0,"peg":null},{"tradeDate":"20110303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2046.3,"high":2083.24,"low":2042.15,"close":2051.65,"change":10.76,"changePct":0.53,"tradingVol":4.9165831E9,"tradingValue":543.01,"consNumber":50.0,"peg":null},{"tradeDate":"20110304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2053.01,"high":2083.3,"low":2049.74,"close":2080.14,"change":28.49,"changePct":1.39,"tradingVol":3.2055863E9,"tradingValue":382.6,"consNumber":50.0,"peg":null},{"tradeDate":"20110307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2092.32,"high":2127.1,"low":2092.32,"close":2123.28,"change":43.14,"changePct":2.07,"tradingVol":4.5597237E9,"tradingValue":591.24,"consNumber":50.0,"peg":null},{"tradeDate":"20110308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2123.75,"high":2135.85,"low":2108.04,"close":2123.78,"change":0.5,"changePct":0.02,"tradingVol":3.0339103E9,"tradingValue":411.01,"consNumber":50.0,"peg":null},{"tradeDate":"20110309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2129.7,"high":2139.24,"low":2113.53,"close":2120.21,"change":-3.57,"changePct":-0.17,"tradingVol":2.6517957E9,"tradingValue":339.89,"consNumber":50.0,"peg":null},{"tradeDate":"20110310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2114.49,"high":2114.49,"low":2070.47,"close":2071.72,"change":-48.49,"changePct":-2.29,"tradingVol":2.8888867E9,"tradingValue":380.23,"consNumber":50.0,"peg":null},{"tradeDate":"20110311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2061.77,"high":2075.38,"low":2044.0,"close":2049.11,"change":-22.61,"changePct":-1.09,"tradingVol":2.119912E9,"tradingValue":277.09,"consNumber":50.0,"peg":null},{"tradeDate":"20110314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2045.67,"high":2056.91,"low":2039.59,"close":2053.52,"change":4.41,"changePct":0.22,"tradingVol":1.8541106E9,"tradingValue":224.22,"consNumber":50.0,"peg":null},{"tradeDate":"20110315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2045.42,"high":2045.42,"low":1989.65,"close":2018.39,"change":-35.13,"changePct":-1.71,"tradingVol":3.0865228E9,"tradingValue":364.94,"consNumber":50.0,"peg":null},{"tradeDate":"20110316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2021.2,"high":2053.4,"low":2021.2,"close":2048.93,"change":30.54,"changePct":1.51,"tradingVol":2.331858E9,"tradingValue":310.83,"consNumber":50.0,"peg":null},{"tradeDate":"20110317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2030.7,"high":2047.41,"low":2016.11,"close":2023.05,"change":-25.88,"changePct":-1.26,"tradingVol":2.5812505E9,"tradingValue":341.81,"consNumber":50.0,"peg":null},{"tradeDate":"20110318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2043.25,"high":2048.36,"low":2030.16,"close":2034.49,"change":11.44,"changePct":0.57,"tradingVol":2.10584E9,"tradingValue":273.54,"consNumber":50.0,"peg":null},{"tradeDate":"20110321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2040.1,"high":2051.27,"low":2028.42,"close":2036.23,"change":1.75,"changePct":0.09,"tradingVol":1.9841001E9,"tradingValue":252.46,"consNumber":50.0,"peg":null},{"tradeDate":"20110322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2044.49,"high":2059.92,"low":2022.68,"close":2054.75,"change":18.52,"changePct":0.91,"tradingVol":2.1024725E9,"tradingValue":252.01,"consNumber":50.0,"peg":null},{"tradeDate":"20110323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2052.5,"high":2077.71,"low":2048.35,"close":2074.81,"change":20.06,"changePct":0.98,"tradingVol":2.4779272E9,"tradingValue":296.71,"consNumber":50.0,"peg":null},{"tradeDate":"20110324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2077.84,"high":2080.63,"low":2063.13,"close":2064.17,"change":-10.64,"changePct":-0.51,"tradingVol":1.892757E9,"tradingValue":231.9,"consNumber":50.0,"peg":null},{"tradeDate":"20110325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2067.46,"high":2105.18,"low":2066.91,"close":2096.29,"change":32.12,"changePct":1.56,"tradingVol":3.2835684E9,"tradingValue":397.24,"consNumber":50.0,"peg":null},{"tradeDate":"20110328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2105.09,"high":2126.53,"low":2100.98,"close":2103.04,"change":6.76,"changePct":0.32,"tradingVol":3.5247678E9,"tradingValue":410.86,"consNumber":50.0,"peg":null},{"tradeDate":"20110329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2105.21,"high":2130.06,"low":2093.36,"close":2097.56,"change":-5.48,"changePct":-0.26,"tradingVol":3.9787468E9,"tradingValue":446.62,"consNumber":50.0,"peg":null},{"tradeDate":"20110330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2097.95,"high":2113.39,"low":2085.08,"close":2101.44,"change":3.88,"changePct":0.18,"tradingVol":2.9059561E9,"tradingValue":351.12,"consNumber":50.0,"peg":null},{"tradeDate":"20110331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2102.7,"high":2109.33,"low":2076.55,"close":2083.75,"change":-17.69,"changePct":-0.84,"tradingVol":2.2594957E9,"tradingValue":276.98,"consNumber":50.0,"peg":null},{"tradeDate":"20110401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2086.98,"high":2126.83,"low":2085.86,"close":2126.45,"change":42.7,"changePct":2.05,"tradingVol":2.4984207E9,"tradingValue":308.28,"consNumber":50.0,"peg":null},{"tradeDate":"20110406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2130.08,"high":2180.98,"low":2130.08,"close":2175.78,"change":49.33,"changePct":2.32,"tradingVol":5.2801484E9,"tradingValue":608.28,"consNumber":50.0,"peg":null},{"tradeDate":"20110407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2178.56,"high":2185.26,"low":2165.82,"close":2174.4,"change":-1.38,"changePct":-0.06,"tradingVol":3.4750743E9,"tradingValue":399.99,"consNumber":50.0,"peg":null},{"tradeDate":"20110408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2172.26,"high":2187.55,"low":2167.69,"close":2185.32,"change":10.92,"changePct":0.5,"tradingVol":2.7381492E9,"tradingValue":345.85,"consNumber":50.0,"peg":null},{"tradeDate":"20110411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2191.93,"high":2212.45,"low":2174.44,"close":2175.96,"change":-9.35,"changePct":-0.43,"tradingVol":4.0760983E9,"tradingValue":500.97,"consNumber":50.0,"peg":null},{"tradeDate":"20110412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2167.72,"high":2182.07,"low":2153.4,"close":2165.83,"change":-10.13,"changePct":-0.47,"tradingVol":3.3721693E9,"tradingValue":396.05,"consNumber":50.0,"peg":null},{"tradeDate":"20110413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2153.93,"high":2199.23,"low":2146.07,"close":2199.23,"change":33.4,"changePct":1.54,"tradingVol":3.1106267E9,"tradingValue":356.28,"consNumber":50.0,"peg":null},{"tradeDate":"20110414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2200.4,"high":2209.29,"low":2186.2,"close":2190.15,"change":-9.08,"changePct":-0.41,"tradingVol":3.5239345E9,"tradingValue":373.68,"consNumber":50.0,"peg":null},{"tradeDate":"20110415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2183.45,"high":2214.84,"low":2176.99,"close":2201.09,"change":10.94,"changePct":0.5,"tradingVol":2.8804443E9,"tradingValue":324.65,"consNumber":50.0,"peg":null},{"tradeDate":"20110418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2192.29,"high":2214.52,"low":2186.55,"close":2201.37,"change":0.29,"changePct":0.01,"tradingVol":3.0167247E9,"tradingValue":327.36,"consNumber":50.0,"peg":null},{"tradeDate":"20110419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2186.18,"high":2186.18,"low":2151.8,"close":2151.96,"change":-49.41,"changePct":-2.24,"tradingVol":2.6223312E9,"tradingValue":290.52,"consNumber":50.0,"peg":null},{"tradeDate":"20110420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2156.08,"high":2162.11,"low":2134.84,"close":2144.27,"change":-7.68,"changePct":-0.36,"tradingVol":2.4734854E9,"tradingValue":290.14,"consNumber":50.0,"peg":null},{"tradeDate":"20110421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2158.22,"high":2173.17,"low":2149.91,"close":2160.7,"change":16.43,"changePct":0.77,"tradingVol":2.3165389E9,"tradingValue":267.81,"consNumber":50.0,"peg":null},{"tradeDate":"20110422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2161.22,"high":2169.49,"low":2145.39,"close":2151.67,"change":-9.03,"changePct":-0.42,"tradingVol":2.1641855E9,"tradingValue":252.92,"consNumber":50.0,"peg":null},{"tradeDate":"20110425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2147.59,"high":2149.05,"low":2122.88,"close":2127.46,"change":-24.21,"changePct":-1.13,"tradingVol":2.4263882E9,"tradingValue":311.1,"consNumber":50.0,"peg":null},{"tradeDate":"20110426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2123.06,"high":2134.94,"low":2111.58,"close":2118.33,"change":-9.14,"changePct":-0.43,"tradingVol":2.0963315E9,"tradingValue":259.83,"consNumber":50.0,"peg":null},{"tradeDate":"20110427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2127.47,"high":2138.17,"low":2101.09,"close":2113.01,"change":-5.31,"changePct":-0.25,"tradingVol":2.3240354E9,"tradingValue":237.66,"consNumber":50.0,"peg":null},{"tradeDate":"20110428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2128.13,"high":2150.8,"low":2109.83,"close":2111.49,"change":-1.52,"changePct":-0.07,"tradingVol":2.6007246E9,"tradingValue":278.33,"consNumber":50.0,"peg":null},{"tradeDate":"20110429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2110.78,"high":2116.0,"low":2084.65,"close":2113.87,"change":2.38,"changePct":0.11,"tradingVol":2.1660712E9,"tradingValue":235.51,"consNumber":50.0,"peg":null},{"tradeDate":"20110503","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2111.23,"high":2117.83,"low":2092.86,"close":2114.42,"change":0.55,"changePct":0.03,"tradingVol":1.6853463E9,"tradingValue":196.17,"consNumber":50.0,"peg":null},{"tradeDate":"20110504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2101.63,"high":2103.28,"low":2052.9,"close":2056.7,"change":-57.72,"changePct":-2.73,"tradingVol":2.3518897E9,"tradingValue":284.91,"consNumber":50.0,"peg":null},{"tradeDate":"20110505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2045.5,"high":2056.72,"low":2036.97,"close":2050.07,"change":-6.63,"changePct":-0.32,"tradingVol":2.10149E9,"tradingValue":216.69,"consNumber":50.0,"peg":null},{"tradeDate":"20110506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2026.89,"high":2053.7,"low":2021.99,"close":2037.75,"change":-12.32,"changePct":-0.6,"tradingVol":1.725644E9,"tradingValue":210.69,"consNumber":50.0,"peg":null},{"tradeDate":"20110509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2041.35,"high":2051.99,"low":2029.48,"close":2036.76,"change":-0.98,"changePct":-0.05,"tradingVol":1.3194346E9,"tradingValue":162.18,"consNumber":50.0,"peg":null},{"tradeDate":"20110510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2040.69,"high":2058.19,"low":2033.47,"close":2057.67,"change":20.9,"changePct":1.03,"tradingVol":1.1707781E9,"tradingValue":162.64,"consNumber":50.0,"peg":null},{"tradeDate":"20110511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2056.74,"high":2062.9,"low":2041.07,"close":2048.34,"change":-9.32,"changePct":-0.45,"tradingVol":1.360474E9,"tradingValue":172.17,"consNumber":50.0,"peg":null},{"tradeDate":"20110512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2035.24,"high":2044.59,"low":2020.42,"close":2021.28,"change":-27.06,"changePct":-1.32,"tradingVol":1.3910164E9,"tradingValue":177.4,"consNumber":50.0,"peg":null},{"tradeDate":"20110513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2024.38,"high":2043.98,"low":2012.38,"close":2043.26,"change":21.98,"changePct":1.09,"tradingVol":1.7152647E9,"tradingValue":191.55,"consNumber":50.0,"peg":null},{"tradeDate":"20110516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2036.32,"high":2047.48,"low":2017.91,"close":2019.54,"change":-23.72,"changePct":-1.16,"tradingVol":1.3994318E9,"tradingValue":160.24,"consNumber":50.0,"peg":null},{"tradeDate":"20110517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2018.3,"high":2049.81,"low":2009.56,"close":2033.78,"change":14.24,"changePct":0.71,"tradingVol":1.5740505E9,"tradingValue":196.39,"consNumber":50.0,"peg":null},{"tradeDate":"20110518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2029.26,"high":2059.16,"low":2026.72,"close":2053.64,"change":19.86,"changePct":0.98,"tradingVol":1.350971E9,"tradingValue":167.68,"consNumber":50.0,"peg":null},{"tradeDate":"20110519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2059.66,"high":2065.96,"low":2043.66,"close":2046.11,"change":-7.52,"changePct":-0.37,"tradingVol":1.2623062E9,"tradingValue":160.95,"consNumber":50.0,"peg":null},{"tradeDate":"20110520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2046.07,"high":2059.69,"low":2043.92,"close":2052.54,"change":6.43,"changePct":0.31,"tradingVol":1.2097915E9,"tradingValue":155.51,"consNumber":50.0,"peg":null},{"tradeDate":"20110523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2047.77,"high":2047.77,"low":1990.86,"close":1993.07,"change":-59.48,"changePct":-2.9,"tradingVol":1.9832718E9,"tradingValue":226.75,"consNumber":50.0,"peg":null},{"tradeDate":"20110524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1989.83,"high":1999.39,"low":1986.34,"close":1995.27,"change":2.21,"changePct":0.11,"tradingVol":1.3622921E9,"tradingValue":186.71,"consNumber":50.0,"peg":null},{"tradeDate":"20110525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1993.1,"high":1997.44,"low":1969.74,"close":1971.1,"change":-24.18,"changePct":-1.21,"tradingVol":1.3896082E9,"tradingValue":168.65,"consNumber":50.0,"peg":null},{"tradeDate":"20110526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1985.57,"high":1990.76,"low":1972.47,"close":1974.33,"change":3.23,"changePct":0.16,"tradingVol":1.1862354E9,"tradingValue":163.16,"consNumber":50.0,"peg":null},{"tradeDate":"20110527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1976.65,"high":1993.7,"low":1973.48,"close":1976.69,"change":2.37,"changePct":0.12,"tradingVol":1.5024425E9,"tradingValue":182.62,"consNumber":50.0,"peg":null},{"tradeDate":"20110530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1974.54,"high":1993.79,"low":1968.3,"close":1980.74,"change":4.05,"changePct":0.2,"tradingVol":1.3190038E9,"tradingValue":151.37,"consNumber":50.0,"peg":null},{"tradeDate":"20110531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1983.16,"high":2011.31,"low":1977.9,"close":2010.56,"change":29.82,"changePct":1.51,"tradingVol":1.4038109E9,"tradingValue":188.09,"consNumber":50.0,"peg":null},{"tradeDate":"20110601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2005.0,"high":2007.09,"low":1997.88,"close":2002.66,"change":-7.91,"changePct":-0.39,"tradingVol":1.3459458E9,"tradingValue":164.0,"consNumber":50.0,"peg":null},{"tradeDate":"20110602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1982.85,"high":1991.9,"low":1943.97,"close":1963.05,"change":-39.61,"changePct":-1.98,"tradingVol":2.2295702E9,"tradingValue":249.54,"consNumber":50.0,"peg":null},{"tradeDate":"20110603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1959.04,"high":1978.99,"low":1958.3,"close":1974.95,"change":11.9,"changePct":0.61,"tradingVol":1.3177429E9,"tradingValue":159.68,"consNumber":50.0,"peg":null},{"tradeDate":"20110607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1968.17,"high":1986.12,"low":1965.21,"close":1984.45,"change":9.5,"changePct":0.48,"tradingVol":1.1121255E9,"tradingValue":157.95,"consNumber":50.0,"peg":null},{"tradeDate":"20110608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1985.06,"high":1985.06,"low":1956.31,"close":1980.67,"change":-3.77,"changePct":-0.19,"tradingVol":1.3904867E9,"tradingValue":174.86,"consNumber":50.0,"peg":null},{"tradeDate":"20110609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1974.11,"high":1977.51,"low":1947.58,"close":1947.88,"change":-32.8,"changePct":-1.66,"tradingVol":1.4906275E9,"tradingValue":182.0,"consNumber":50.0,"peg":null},{"tradeDate":"20110610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1945.11,"high":1953.9,"low":1930.34,"close":1951.03,"change":3.16,"changePct":0.16,"tradingVol":1.3308915E9,"tradingValue":166.43,"consNumber":50.0,"peg":null},{"tradeDate":"20110613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1936.06,"high":1950.31,"low":1924.94,"close":1945.72,"change":-5.31,"changePct":-0.27,"tradingVol":1.3154942E9,"tradingValue":153.4,"consNumber":50.0,"peg":null},{"tradeDate":"20110614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1944.23,"high":1977.13,"low":1939.47,"close":1970.1,"change":24.38,"changePct":1.25,"tradingVol":2.1585257E9,"tradingValue":233.92,"consNumber":50.0,"peg":null},{"tradeDate":"20110615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1963.98,"high":1971.24,"low":1951.28,"close":1952.08,"change":-18.02,"changePct":-0.91,"tradingVol":1.4629167E9,"tradingValue":172.17,"consNumber":50.0,"peg":null},{"tradeDate":"20110616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1938.99,"high":1942.81,"low":1925.98,"close":1927.05,"change":-25.03,"changePct":-1.28,"tradingVol":1.3486862E9,"tradingValue":146.09,"consNumber":50.0,"peg":null},{"tradeDate":"20110617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1926.45,"high":1935.57,"low":1910.99,"close":1912.38,"change":-14.67,"changePct":-0.76,"tradingVol":1.4969506E9,"tradingValue":189.67,"consNumber":50.0,"peg":null},{"tradeDate":"20110620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1910.29,"high":1915.54,"low":1896.98,"close":1904.8,"change":-7.58,"changePct":-0.4,"tradingVol":1.516562E9,"tradingValue":162.66,"consNumber":50.0,"peg":null},{"tradeDate":"20110621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1910.5,"high":1925.15,"low":1906.8,"close":1923.82,"change":19.02,"changePct":1.0,"tradingVol":1.5589255E9,"tradingValue":177.09,"consNumber":50.0,"peg":null},{"tradeDate":"20110622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1927.11,"high":1932.55,"low":1913.72,"close":1923.56,"change":-0.25,"changePct":-0.01,"tradingVol":1.3777196E9,"tradingValue":143.12,"consNumber":50.0,"peg":null},{"tradeDate":"20110623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1916.97,"high":1956.75,"low":1911.84,"close":1950.87,"change":27.31,"changePct":1.42,"tradingVol":1.6368103E9,"tradingValue":181.78,"consNumber":50.0,"peg":null},{"tradeDate":"20110624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1940.09,"high":2009.97,"low":1938.33,"close":1997.3,"change":46.42,"changePct":2.38,"tradingVol":3.1247138E9,"tradingValue":364.26,"consNumber":50.0,"peg":null},{"tradeDate":"20110627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1994.99,"high":2007.78,"low":1984.9,"close":1994.58,"change":-2.72,"changePct":-0.14,"tradingVol":2.0516601E9,"tradingValue":223.07,"consNumber":50.0,"peg":null},{"tradeDate":"20110628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1996.23,"high":1998.56,"low":1975.63,"close":1993.72,"change":-0.86,"changePct":-0.04,"tradingVol":1.7375925E9,"tradingValue":214.43,"consNumber":50.0,"peg":11.63},{"tradeDate":"20110629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1991.47,"high":1992.0,"low":1959.56,"close":1960.77,"change":-32.95,"changePct":-1.65,"tradingVol":2.0461469E9,"tradingValue":204.81,"consNumber":50.0,"peg":null},{"tradeDate":"20110630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1965.06,"high":2003.64,"low":1965.06,"close":1989.43,"change":28.66,"changePct":1.46,"tradingVol":2.2097969E9,"tradingValue":245.75,"consNumber":50.0,"peg":null},{"tradeDate":"20110701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1994.09,"high":2002.04,"low":1978.46,"close":1986.03,"change":-3.4,"changePct":-0.17,"tradingVol":2.0329962E9,"tradingValue":243.11,"consNumber":50.0,"peg":null},{"tradeDate":"20110704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1996.26,"high":2035.75,"low":1996.26,"close":2033.86,"change":47.83,"changePct":2.41,"tradingVol":2.8501545E9,"tradingValue":362.06,"consNumber":50.0,"peg":null},{"tradeDate":"20110705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2034.81,"high":2040.09,"low":2018.53,"close":2029.62,"change":-4.23,"changePct":-0.21,"tradingVol":2.4088427E9,"tradingValue":266.92,"consNumber":50.0,"peg":null},{"tradeDate":"20110706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2025.4,"high":2025.4,"low":1997.99,"close":2017.17,"change":-12.45,"changePct":-0.61,"tradingVol":2.2343952E9,"tradingValue":255.34,"consNumber":50.0,"peg":null},{"tradeDate":"20110707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2030.04,"high":2038.12,"low":2005.44,"close":2006.14,"change":-11.03,"changePct":-0.55,"tradingVol":2.7595062E9,"tradingValue":329.16,"consNumber":50.0,"peg":null},{"tradeDate":"20110708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2010.52,"high":2026.11,"low":2002.25,"close":2014.73,"change":8.59,"changePct":0.43,"tradingVol":1.9569026E9,"tradingValue":218.34,"consNumber":50.0,"peg":null},{"tradeDate":"20110711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2006.07,"high":2015.5,"low":1996.02,"close":2010.69,"change":-4.04,"changePct":-0.2,"tradingVol":1.5700922E9,"tradingValue":191.22,"consNumber":50.0,"peg":null},{"tradeDate":"20110712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1994.94,"high":1994.94,"low":1966.47,"close":1968.08,"change":-42.61,"changePct":-2.12,"tradingVol":1.9624801E9,"tradingValue":223.52,"consNumber":50.0,"peg":null},{"tradeDate":"20110713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1973.08,"high":2003.81,"low":1973.08,"close":1998.41,"change":30.34,"changePct":1.54,"tradingVol":2.0243312E9,"tradingValue":222.4,"consNumber":50.0,"peg":null},{"tradeDate":"20110714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2002.46,"high":2012.39,"low":1992.82,"close":2005.75,"change":7.34,"changePct":0.37,"tradingVol":2.2350139E9,"tradingValue":260.42,"consNumber":50.0,"peg":null},{"tradeDate":"20110715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1998.59,"high":2014.25,"low":1992.2,"close":2012.03,"change":6.28,"changePct":0.31,"tradingVol":2.0772349E9,"tradingValue":229.16,"consNumber":50.0,"peg":12.38},{"tradeDate":"20110718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2013.46,"high":2014.71,"low":1996.78,"close":2002.83,"change":-9.21,"changePct":-0.46,"tradingVol":1.923445E9,"tradingValue":210.38,"consNumber":50.0,"peg":12.34},{"tradeDate":"20110719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1994.38,"high":1997.52,"low":1983.96,"close":1988.3,"change":-14.53,"changePct":-0.73,"tradingVol":1.8934542E9,"tradingValue":219.84,"consNumber":50.0,"peg":13.94},{"tradeDate":"20110720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1999.84,"high":2002.2,"low":1974.37,"close":1983.67,"change":-4.63,"changePct":-0.23,"tradingVol":1.5857211E9,"tradingValue":181.68,"consNumber":50.0,"peg":13.96},{"tradeDate":"20110721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1984.75,"high":1989.42,"low":1959.85,"close":1961.3,"change":-22.37,"changePct":-1.13,"tradingVol":1.6302293E9,"tradingValue":180.96,"consNumber":50.0,"peg":13.84},{"tradeDate":"20110722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1966.12,"high":1974.49,"low":1959.76,"close":1964.83,"change":3.53,"changePct":0.18,"tradingVol":1.2873319E9,"tradingValue":151.27,"consNumber":50.0,"peg":13.85},{"tradeDate":"20110725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1954.32,"high":1955.19,"low":1904.45,"close":1909.81,"change":-55.02,"changePct":-2.8,"tradingVol":2.4480686E9,"tradingValue":251.17,"consNumber":50.0,"peg":13.52},{"tradeDate":"20110726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1909.33,"high":1919.61,"low":1904.56,"close":1914.15,"change":4.34,"changePct":0.23,"tradingVol":1.4066929E9,"tradingValue":143.49,"consNumber":50.0,"peg":13.6},{"tradeDate":"20110727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1905.04,"high":1920.32,"low":1899.2,"close":1918.79,"change":4.63,"changePct":0.24,"tradingVol":1.7164597E9,"tradingValue":186.4,"consNumber":50.0,"peg":13.65},{"tradeDate":"20110728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1902.93,"high":1906.67,"low":1886.9,"close":1900.22,"change":-18.57,"changePct":-0.97,"tradingVol":1.7169583E9,"tradingValue":207.43,"consNumber":50.0,"peg":13.57},{"tradeDate":"20110729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1901.95,"high":1926.2,"low":1885.63,"close":1908.21,"change":7.99,"changePct":0.42,"tradingVol":1.8469802E9,"tradingValue":195.98,"consNumber":50.0,"peg":13.59},{"tradeDate":"20110801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1905.9,"high":1919.88,"low":1898.37,"close":1909.95,"change":1.74,"changePct":0.09,"tradingVol":1.2165634E9,"tradingValue":138.18,"consNumber":50.0,"peg":13.59},{"tradeDate":"20110802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1897.2,"high":1897.2,"low":1874.56,"close":1894.32,"change":-15.63,"changePct":-0.82,"tradingVol":1.2529351E9,"tradingValue":146.49,"consNumber":50.0,"peg":13.59},{"tradeDate":"20110803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1879.82,"high":1901.71,"low":1877.49,"close":1893.0,"change":-1.32,"changePct":-0.07,"tradingVol":1.2677866E9,"tradingValue":152.51,"consNumber":50.0,"peg":13.43},{"tradeDate":"20110804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1898.45,"high":1911.51,"low":1890.91,"close":1895.43,"change":2.43,"changePct":0.13,"tradingVol":1.0030752E9,"tradingValue":123.22,"consNumber":50.0,"peg":13.43},{"tradeDate":"20110805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1849.91,"high":1863.63,"low":1841.01,"close":1850.14,"change":-45.29,"changePct":-2.39,"tradingVol":1.822896E9,"tradingValue":205.09,"consNumber":50.0,"peg":13.13},{"tradeDate":"20110808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1832.66,"high":1848.51,"low":1769.99,"close":1794.43,"change":-55.71,"changePct":-3.01,"tradingVol":2.8642386E9,"tradingValue":308.54,"consNumber":50.0,"peg":12.73},{"tradeDate":"20110809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1752.74,"high":1810.86,"low":1741.1,"close":1801.82,"change":7.39,"changePct":0.41,"tradingVol":2.8976201E9,"tradingValue":313.5,"consNumber":50.0,"peg":12.75},{"tradeDate":"20110810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1832.09,"high":1837.42,"low":1810.45,"close":1814.67,"change":12.85,"changePct":0.71,"tradingVol":2.2275996E9,"tradingValue":239.07,"consNumber":50.0,"peg":12.84},{"tradeDate":"20110811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1789.96,"high":1843.14,"low":1789.23,"close":1840.29,"change":25.62,"changePct":1.41,"tradingVol":2.09811E9,"tradingValue":231.18,"consNumber":50.0,"peg":12.97},{"tradeDate":"20110812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1848.13,"high":1850.0,"low":1833.89,"close":1838.16,"change":-2.13,"changePct":-0.12,"tradingVol":1.6870138E9,"tradingValue":187.57,"consNumber":50.0,"peg":12.98},{"tradeDate":"20110815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1842.13,"high":1872.79,"low":1831.98,"close":1872.39,"change":34.23,"changePct":1.86,"tradingVol":1.8818715E9,"tradingValue":192.68,"consNumber":50.0,"peg":13.15},{"tradeDate":"20110816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1873.0,"high":1886.24,"low":1856.98,"close":1862.89,"change":-9.5,"changePct":-0.51,"tradingVol":1.8205039E9,"tradingValue":197.66,"consNumber":50.0,"peg":13.07},{"tradeDate":"20110817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1863.17,"high":1873.35,"low":1855.28,"close":1858.3,"change":-4.59,"changePct":-0.25,"tradingVol":1.2839831E9,"tradingValue":134.0,"consNumber":50.0,"peg":13.04},{"tradeDate":"20110818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1861.29,"high":1863.29,"low":1822.19,"close":1824.86,"change":-33.45,"changePct":-1.8,"tradingVol":1.3761736E9,"tradingValue":159.5,"consNumber":50.0,"peg":12.85},{"tradeDate":"20110819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1798.81,"high":1811.87,"low":1792.46,"close":1806.28,"change":-18.57,"changePct":-1.02,"tradingVol":1.6766318E9,"tradingValue":180.4,"consNumber":50.0,"peg":12.73},{"tradeDate":"20110822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1808.06,"high":1820.52,"low":1782.97,"close":1790.14,"change":-16.15,"changePct":-0.89,"tradingVol":1.2387369E9,"tradingValue":138.67,"consNumber":50.0,"peg":12.63},{"tradeDate":"20110823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1797.2,"high":1821.44,"low":1788.08,"close":1821.19,"change":31.06,"changePct":1.73,"tradingVol":1.2680405E9,"tradingValue":131.87,"consNumber":50.0,"peg":12.81},{"tradeDate":"20110824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1828.04,"high":1832.24,"low":1802.45,"close":1806.79,"change":-14.4,"changePct":-0.79,"tradingVol":1.2932481E9,"tradingValue":142.59,"consNumber":50.0,"peg":12.71},{"tradeDate":"20110825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1813.09,"high":1878.68,"low":1811.36,"close":1878.48,"change":71.69,"changePct":3.97,"tradingVol":3.3100518E9,"tradingValue":319.53,"consNumber":50.0,"peg":13.14},{"tradeDate":"20110826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1867.32,"high":1879.61,"low":1858.33,"close":1876.33,"change":-2.15,"changePct":-0.11,"tradingVol":1.7999115E9,"tradingValue":182.58,"consNumber":50.0,"peg":13.1},{"tradeDate":"20110829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1856.74,"high":1856.74,"low":1833.61,"close":1836.88,"change":-39.46,"changePct":-2.1,"tradingVol":1.7713797E9,"tradingValue":178.89,"consNumber":50.0,"peg":12.9},{"tradeDate":"20110830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1850.99,"high":1871.64,"low":1831.44,"close":1835.07,"change":-1.81,"changePct":-0.1,"tradingVol":1.6731186E9,"tradingValue":169.63,"consNumber":50.0,"peg":12.89},{"tradeDate":"20110831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1836.98,"high":1847.58,"low":1826.71,"close":1841.54,"change":6.47,"changePct":0.35,"tradingVol":1.2003855E9,"tradingValue":128.03,"consNumber":50.0,"peg":12.92},{"tradeDate":"20110901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1845.47,"high":1859.82,"low":1834.7,"close":1840.37,"change":-1.17,"changePct":-0.06,"tradingVol":1.1876163E9,"tradingValue":126.72,"consNumber":50.0,"peg":12.89},{"tradeDate":"20110902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1836.21,"high":1841.75,"low":1811.27,"close":1820.68,"change":-19.7,"changePct":-1.07,"tradingVol":1.1404027E9,"tradingValue":112.19,"consNumber":50.0,"peg":12.77},{"tradeDate":"20110905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1805.89,"high":1805.89,"low":1783.95,"close":1786.47,"change":-34.21,"changePct":-1.88,"tradingVol":1.2839515E9,"tradingValue":133.66,"consNumber":50.0,"peg":12.55},{"tradeDate":"20110906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1776.81,"high":1789.03,"low":1770.37,"close":1779.52,"change":-6.95,"changePct":-0.39,"tradingVol":1.2083635E9,"tradingValue":120.85,"consNumber":50.0,"peg":12.54},{"tradeDate":"20110907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1787.09,"high":1816.15,"low":1781.79,"close":1813.86,"change":34.35,"changePct":1.93,"tradingVol":1.2641629E9,"tradingValue":127.5,"consNumber":50.0,"peg":12.74},{"tradeDate":"20110908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1820.11,"high":1820.42,"low":1798.99,"close":1799.78,"change":-14.08,"changePct":-0.78,"tradingVol":8.883493E8,"tradingValue":92.36,"consNumber":50.0,"peg":12.68},{"tradeDate":"20110909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1809.51,"high":1827.47,"low":1791.9,"close":1800.93,"change":1.15,"changePct":0.06,"tradingVol":1.103868E9,"tradingValue":112.49,"consNumber":50.0,"peg":12.71},{"tradeDate":"20110913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1775.22,"high":1787.73,"low":1768.88,"close":1783.18,"change":-17.75,"changePct":-0.99,"tradingVol":1.0984081E9,"tradingValue":115.14,"consNumber":50.0,"peg":12.6},{"tradeDate":"20110914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1789.87,"high":1792.99,"low":1753.56,"close":1787.12,"change":3.93,"changePct":0.22,"tradingVol":1.2465577E9,"tradingValue":125.63,"consNumber":50.0,"peg":12.62},{"tradeDate":"20110915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1787.09,"high":1799.11,"low":1779.32,"close":1779.68,"change":-7.43,"changePct":-0.42,"tradingVol":1.2650526E9,"tradingValue":119.98,"consNumber":50.0,"peg":12.57},{"tradeDate":"20110916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1790.31,"high":1798.02,"low":1778.85,"close":1784.93,"change":5.25,"changePct":0.29,"tradingVol":1.0598144E9,"tradingValue":104.02,"consNumber":50.0,"peg":12.6},{"tradeDate":"20110919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1772.29,"high":1772.29,"low":1749.22,"close":1749.71,"change":-35.23,"changePct":-1.97,"tradingVol":1.1173488E9,"tradingValue":106.74,"consNumber":50.0,"peg":12.39},{"tradeDate":"20110920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1748.2,"high":1766.06,"low":1740.91,"close":1757.64,"change":7.94,"changePct":0.45,"tradingVol":9.603734E8,"tradingValue":97.43,"consNumber":50.0,"peg":12.43},{"tradeDate":"20110921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1758.74,"high":1814.55,"low":1749.38,"close":1808.37,"change":50.73,"changePct":2.89,"tradingVol":2.0566627E9,"tradingValue":209.39,"consNumber":50.0,"peg":12.73},{"tradeDate":"20110922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1790.7,"high":1797.34,"low":1749.69,"close":1750.61,"change":-57.76,"changePct":-3.19,"tradingVol":1.7384537E9,"tradingValue":169.88,"consNumber":50.0,"peg":12.38},{"tradeDate":"20110923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1726.32,"high":1748.26,"low":1714.21,"close":1740.32,"change":-10.29,"changePct":-0.59,"tradingVol":1.7192883E9,"tradingValue":176.44,"consNumber":50.0,"peg":12.34},{"tradeDate":"20110926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1724.03,"high":1743.79,"low":1684.84,"close":1689.93,"change":-50.39,"changePct":-2.9,"tradingVol":1.60318E9,"tradingValue":173.59,"consNumber":50.0,"peg":12.12},{"tradeDate":"20110927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1708.0,"high":1721.16,"low":1697.27,"close":1710.99,"change":21.06,"changePct":1.25,"tradingVol":1.3166515E9,"tradingValue":131.91,"consNumber":50.0,"peg":12.26},{"tradeDate":"20110928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1722.61,"high":1725.97,"low":1690.85,"close":1695.84,"change":-15.15,"changePct":-0.89,"tradingVol":1.2167434E9,"tradingValue":125.51,"consNumber":50.0,"peg":12.2},{"tradeDate":"20110929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1684.82,"high":1703.83,"low":1679.2,"close":1689.54,"change":-6.3,"changePct":-0.37,"tradingVol":1.3532896E9,"tradingValue":133.22,"consNumber":50.0,"peg":12.17},{"tradeDate":"20110930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1693.46,"high":1702.78,"low":1678.42,"close":1684.5,"change":-5.04,"changePct":-0.3,"tradingVol":1.348679E9,"tradingValue":125.03,"consNumber":50.0,"peg":null},{"tradeDate":"20111010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1688.41,"high":1693.16,"low":1666.1,"close":1669.35,"change":-15.15,"changePct":-0.9,"tradingVol":1.1448922E9,"tradingValue":103.4,"consNumber":50.0,"peg":12.08},{"tradeDate":"20111011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1720.15,"high":1726.43,"low":1659.73,"close":1675.42,"change":6.07,"changePct":0.36,"tradingVol":1.9114804E9,"tradingValue":182.26,"consNumber":50.0,"peg":12.13},{"tradeDate":"20111012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1666.8,"high":1739.32,"low":1657.35,"close":1737.36,"change":61.94,"changePct":3.7,"tradingVol":2.7283618E9,"tradingValue":244.03,"consNumber":50.0,"peg":12.46},{"tradeDate":"20111013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1732.07,"high":1751.29,"low":1726.78,"close":1746.94,"change":9.58,"changePct":0.55,"tradingVol":2.1101851E9,"tradingValue":196.1,"consNumber":50.0,"peg":12.54},{"tradeDate":"20111014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1741.89,"high":1749.02,"low":1726.59,"close":1745.21,"change":-1.72,"changePct":-0.1,"tradingVol":1.3481832E9,"tradingValue":121.75,"consNumber":50.0,"peg":12.52},{"tradeDate":"20111017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1748.08,"high":1770.26,"low":1744.13,"close":1757.06,"change":11.84,"changePct":0.68,"tradingVol":1.3995038E9,"tradingValue":137.57,"consNumber":50.0,"peg":12.58},{"tradeDate":"20111018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1742.09,"high":1746.97,"low":1705.92,"close":1709.28,"change":-47.77,"changePct":-2.72,"tradingVol":1.5433243E9,"tradingValue":140.61,"consNumber":50.0,"peg":12.34},{"tradeDate":"20111019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1715.15,"high":1729.23,"low":1706.56,"close":1708.95,"change":-0.34,"changePct":-0.02,"tradingVol":1.2019614E9,"tradingValue":118.5,"consNumber":50.0,"peg":12.32},{"tradeDate":"20111020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1698.78,"high":1702.74,"low":1660.89,"close":1674.03,"change":-34.92,"changePct":-2.04,"tradingVol":1.5354191E9,"tradingValue":144.93,"consNumber":50.0,"peg":12.15},{"tradeDate":"20111021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1675.78,"high":1691.97,"low":1670.22,"close":1676.1,"change":2.07,"changePct":0.12,"tradingVol":1.2411519E9,"tradingValue":113.44,"consNumber":50.0,"peg":12.13},{"tradeDate":"20111024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1683.71,"high":1732.73,"low":1677.73,"close":1729.03,"change":52.94,"changePct":3.16,"tradingVol":2.1147411E9,"tradingValue":190.65,"consNumber":50.0,"peg":12.43},{"tradeDate":"20111025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1726.16,"high":1758.25,"low":1714.41,"close":1751.68,"change":22.64,"changePct":1.31,"tradingVol":2.2395285E9,"tradingValue":214.33,"consNumber":50.0,"peg":12.57},{"tradeDate":"20111026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1744.35,"high":1784.97,"low":1742.51,"close":1765.63,"change":13.95,"changePct":0.8,"tradingVol":2.6964187E9,"tradingValue":248.59,"consNumber":50.0,"peg":12.64},{"tradeDate":"20111027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1770.38,"high":1779.52,"low":1765.0,"close":1774.51,"change":8.88,"changePct":0.5,"tradingVol":1.7112432E9,"tradingValue":168.02,"consNumber":50.0,"peg":12.71},{"tradeDate":"20111028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1800.87,"high":1827.02,"low":1796.75,"close":1807.06,"change":32.55,"changePct":1.83,"tradingVol":2.9939992E9,"tradingValue":290.51,"consNumber":50.0,"peg":12.88},{"tradeDate":"20111031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1802.84,"high":1804.65,"low":1783.87,"close":1792.05,"change":-15.01,"changePct":-0.83,"tradingVol":1.7449738E9,"tradingValue":170.71,"consNumber":50.0,"peg":12.81},{"tradeDate":"20111101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1777.46,"high":1817.01,"low":1774.66,"close":1795.39,"change":3.34,"changePct":0.19,"tradingVol":1.9116514E9,"tradingValue":189.71,"consNumber":50.0,"peg":12.81},{"tradeDate":"20111102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1769.67,"high":1826.5,"low":1767.07,"close":1825.45,"change":30.06,"changePct":1.67,"tradingVol":2.2480139E9,"tradingValue":219.73,"consNumber":50.0,"peg":12.96},{"tradeDate":"20111103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1831.14,"high":1842.77,"low":1817.85,"close":1819.04,"change":-6.41,"changePct":-0.35,"tradingVol":2.7006072E9,"tradingValue":285.09,"consNumber":50.0,"peg":12.97},{"tradeDate":"20111104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1837.83,"high":1843.95,"low":1823.57,"close":1831.76,"change":12.71,"changePct":0.7,"tradingVol":2.0621639E9,"tradingValue":206.82,"consNumber":50.0,"peg":13.09},{"tradeDate":"20111107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1822.94,"high":1831.18,"low":1807.6,"close":1809.8,"change":-21.96,"changePct":-1.2,"tradingVol":1.4762364E9,"tradingValue":156.0,"consNumber":50.0,"peg":12.96},{"tradeDate":"20111108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1815.87,"high":1824.78,"low":1806.23,"close":1808.61,"change":-1.19,"changePct":-0.07,"tradingVol":1.6541326E9,"tradingValue":158.31,"consNumber":50.0,"peg":13.0},{"tradeDate":"20111109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1816.96,"high":1827.78,"low":1799.31,"close":1821.76,"change":13.15,"changePct":0.73,"tradingVol":1.5698569E9,"tradingValue":149.79,"consNumber":50.0,"peg":13.08},{"tradeDate":"20111110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1801.06,"high":1806.33,"low":1781.15,"close":1781.91,"change":-39.85,"changePct":-2.19,"tradingVol":1.743039E9,"tradingValue":161.03,"consNumber":50.0,"peg":12.82},{"tradeDate":"20111111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1785.55,"high":1792.47,"low":1773.25,"close":1779.51,"change":-2.4,"changePct":-0.13,"tradingVol":1.1708221E9,"tradingValue":110.59,"consNumber":50.0,"peg":12.85},{"tradeDate":"20111114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1795.81,"high":1820.18,"low":1792.32,"close":1816.06,"change":36.54,"changePct":2.05,"tradingVol":1.5535637E9,"tradingValue":162.89,"consNumber":50.0,"peg":13.08},{"tradeDate":"20111115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1812.98,"high":1816.79,"low":1801.09,"close":1808.18,"change":-7.88,"changePct":-0.43,"tradingVol":1.2821976E9,"tradingValue":140.89,"consNumber":50.0,"peg":13.04},{"tradeDate":"20111116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1807.2,"high":1807.78,"low":1746.77,"close":1755.42,"change":-52.76,"changePct":-2.92,"tradingVol":1.874414E9,"tradingValue":193.28,"consNumber":50.0,"peg":12.71},{"tradeDate":"20111117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1757.49,"high":1763.62,"low":1746.85,"close":1748.45,"change":-6.97,"changePct":-0.4,"tradingVol":1.1045417E9,"tradingValue":114.08,"consNumber":50.0,"peg":12.69},{"tradeDate":"20111118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1735.99,"high":1743.97,"low":1716.7,"close":1720.76,"change":-27.68,"changePct":-1.58,"tradingVol":1.316727E9,"tradingValue":134.28,"consNumber":50.0,"peg":12.51},{"tradeDate":"20111121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1722.91,"high":1725.43,"low":1706.58,"close":1721.39,"change":0.62,"changePct":0.04,"tradingVol":9.377582E8,"tradingValue":94.97,"consNumber":50.0,"peg":12.49},{"tradeDate":"20111122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1710.99,"high":1724.4,"low":1705.2,"close":1722.23,"change":0.85,"changePct":0.05,"tradingVol":9.385457E8,"tradingValue":100.69,"consNumber":50.0,"peg":12.48},{"tradeDate":"20111123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1724.36,"high":1726.67,"low":1697.16,"close":1701.07,"change":-21.17,"changePct":-1.23,"tradingVol":9.955157E8,"tradingValue":102.27,"consNumber":50.0,"peg":12.38},{"tradeDate":"20111124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1688.78,"high":1716.05,"low":1685.9,"close":1704.69,"change":3.63,"changePct":0.21,"tradingVol":9.665787E8,"tradingValue":97.43,"consNumber":50.0,"peg":12.42},{"tradeDate":"20111125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1701.69,"high":1709.08,"low":1687.0,"close":1691.67,"change":-13.02,"changePct":-0.76,"tradingVol":7.423627E8,"tradingValue":79.35,"consNumber":50.0,"peg":9.85},{"tradeDate":"20111128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1698.3,"high":1707.17,"low":1689.06,"close":1693.67,"change":2.0,"changePct":0.12,"tradingVol":7.888404E8,"tradingValue":86.99,"consNumber":50.0,"peg":9.87},{"tradeDate":"20111129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1708.18,"high":1717.55,"low":1699.17,"close":1716.1,"change":22.43,"changePct":1.32,"tradingVol":9.75491E8,"tradingValue":103.39,"consNumber":50.0,"peg":9.98},{"tradeDate":"20111130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1709.35,"high":1712.7,"low":1657.63,"close":1662.75,"change":-53.35,"changePct":-3.11,"tradingVol":1.4433324E9,"tradingValue":136.38,"consNumber":50.0,"peg":9.7},{"tradeDate":"20111201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1717.72,"high":1745.93,"low":1708.12,"close":1713.05,"change":50.3,"changePct":3.03,"tradingVol":2.7007357E9,"tradingValue":266.76,"consNumber":50.0,"peg":9.95},{"tradeDate":"20111202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1705.31,"high":1711.5,"low":1692.42,"close":1704.46,"change":-8.59,"changePct":-0.5,"tradingVol":1.1264238E9,"tradingValue":108.82,"consNumber":50.0,"peg":9.89},{"tradeDate":"20111205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1708.96,"high":1711.91,"low":1688.55,"close":1694.5,"change":-9.96,"changePct":-0.58,"tradingVol":1.2438514E9,"tradingValue":118.64,"consNumber":50.0,"peg":9.87},{"tradeDate":"20111206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1690.46,"high":1697.61,"low":1681.59,"close":1689.01,"change":-5.49,"changePct":-0.32,"tradingVol":9.770044E8,"tradingValue":95.24,"consNumber":50.0,"peg":9.83},{"tradeDate":"20111207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1691.44,"high":1706.95,"low":1687.76,"close":1702.45,"change":13.44,"changePct":0.8,"tradingVol":8.948663E8,"tradingValue":89.7,"consNumber":50.0,"peg":9.87},{"tradeDate":"20111208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1701.29,"high":1716.27,"low":1684.76,"close":1701.68,"change":-0.77,"changePct":-0.05,"tradingVol":9.668597E8,"tradingValue":96.07,"consNumber":50.0,"peg":9.86},{"tradeDate":"20111209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1690.05,"high":1702.82,"low":1687.85,"close":1692.06,"change":-9.62,"changePct":-0.57,"tradingVol":8.0587E8,"tradingValue":82.85,"consNumber":50.0,"peg":9.83},{"tradeDate":"20111212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1689.72,"high":1692.53,"low":1677.49,"close":1678.7,"change":-13.36,"changePct":-0.79,"tradingVol":7.64706E8,"tradingValue":73.85,"consNumber":50.0,"peg":9.73},{"tradeDate":"20111213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1671.84,"high":1676.7,"low":1643.9,"close":1645.82,"change":-32.88,"changePct":-1.96,"tradingVol":1.3306577E9,"tradingValue":123.32,"consNumber":50.0,"peg":9.63},{"tradeDate":"20111214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1643.02,"high":1654.88,"low":1633.56,"close":1637.01,"change":-8.81,"changePct":-0.54,"tradingVol":8.81306E8,"tradingValue":81.76,"consNumber":50.0,"peg":9.6},{"tradeDate":"20111215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1626.69,"high":1632.75,"low":1598.38,"close":1599.01,"change":-38.0,"changePct":-2.32,"tradingVol":1.2535118E9,"tradingValue":116.24,"consNumber":50.0,"peg":9.41},{"tradeDate":"20111216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1598.07,"high":1629.97,"low":1594.29,"close":1629.0,"change":29.99,"changePct":1.88,"tradingVol":1.3261997E9,"tradingValue":122.52,"consNumber":50.0,"peg":9.57},{"tradeDate":"20111219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1615.95,"high":1627.47,"low":1584.3,"close":1625.26,"change":-3.74,"changePct":-0.23,"tradingVol":1.3820488E9,"tradingValue":117.74,"consNumber":50.0,"peg":9.53},{"tradeDate":"20111220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.8,"high":1646.73,"low":1617.28,"close":1624.45,"change":-0.81,"changePct":-0.05,"tradingVol":1.2108649E9,"tradingValue":107.97,"consNumber":50.0,"peg":9.55},{"tradeDate":"20111221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.37,"high":1643.84,"low":1602.5,"close":1604.25,"change":-20.19,"changePct":-1.24,"tradingVol":1.1904536E9,"tradingValue":106.56,"consNumber":50.0,"peg":9.51},{"tradeDate":"20111222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1597.31,"high":1618.7,"low":1584.15,"close":1608.24,"change":3.99,"changePct":0.25,"tradingVol":1.4267739E9,"tradingValue":119.42,"consNumber":50.0,"peg":9.53},{"tradeDate":"20111223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1606.29,"high":1632.54,"low":1602.88,"close":1617.94,"change":9.71,"changePct":0.6,"tradingVol":1.134057E9,"tradingValue":105.71,"consNumber":50.0,"peg":9.6},{"tradeDate":"20111226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1608.53,"high":1621.94,"low":1600.5,"close":1601.47,"change":-16.48,"changePct":-1.02,"tradingVol":9.966687E8,"tradingValue":92.22,"consNumber":50.0,"peg":9.53},{"tradeDate":"20111227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1599.41,"high":1613.96,"low":1589.09,"close":1591.0,"change":-10.47,"changePct":-0.65,"tradingVol":9.569049E8,"tradingValue":85.13,"consNumber":50.0,"peg":9.49},{"tradeDate":"20111228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1586.22,"high":1596.7,"low":1571.51,"close":1594.84,"change":3.84,"changePct":0.24,"tradingVol":1.2078006E9,"tradingValue":101.23,"consNumber":50.0,"peg":9.53},{"tradeDate":"20111229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1588.04,"high":1604.2,"low":1586.14,"close":1596.59,"change":1.75,"changePct":0.11,"tradingVol":1.0474705E9,"tradingValue":89.24,"consNumber":50.0,"peg":9.56},{"tradeDate":"20111230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.32,"high":1620.4,"low":1602.32,"close":1617.61,"change":21.03,"changePct":1.32,"tradingVol":1.3122202E9,"tradingValue":110.94,"consNumber":50.0,"peg":9.65},{"tradeDate":"20120104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1628.17,"high":1631.26,"low":1594.42,"close":1595.12,"change":-22.49,"changePct":-1.39,"tradingVol":1.2822705E9,"tradingValue":115.92,"consNumber":50.0,"peg":null},{"tradeDate":"20120105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1591.24,"high":1622.84,"low":1590.54,"close":1596.59,"change":1.47,"changePct":0.09,"tradingVol":1.8078365E9,"tradingValue":151.09,"consNumber":50.0,"peg":null},{"tradeDate":"20120106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1595.73,"high":1609.21,"low":1588.6,"close":1608.36,"change":11.77,"changePct":0.74,"tradingVol":1.3869973E9,"tradingValue":114.59,"consNumber":50.0,"peg":null},{"tradeDate":"20120109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1608.49,"high":1659.58,"low":1598.39,"close":1659.05,"change":50.7,"changePct":3.15,"tradingVol":2.1627579E9,"tradingValue":200.09,"consNumber":50.0,"peg":null},{"tradeDate":"20120110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1658.2,"high":1707.6,"low":1655.3,"close":1704.74,"change":45.69,"changePct":2.75,"tradingVol":2.8517417E9,"tradingValue":264.43,"consNumber":50.0,"peg":null},{"tradeDate":"20120111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1703.65,"high":1709.89,"low":1686.64,"close":1694.26,"change":-10.48,"changePct":-0.61,"tradingVol":1.8430906E9,"tradingValue":188.04,"consNumber":50.0,"peg":null},{"tradeDate":"20120112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1690.39,"high":1717.8,"low":1688.18,"close":1701.45,"change":7.19,"changePct":0.42,"tradingVol":1.7766371E9,"tradingValue":175.05,"consNumber":50.0,"peg":null},{"tradeDate":"20120113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1703.39,"high":1710.49,"low":1671.29,"close":1685.91,"change":-15.54,"changePct":-0.91,"tradingVol":1.753105E9,"tradingValue":176.6,"consNumber":50.0,"peg":null},{"tradeDate":"20120116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1676.14,"high":1689.84,"low":1661.38,"close":1661.99,"change":-23.92,"changePct":-1.42,"tradingVol":1.1617615E9,"tradingValue":130.34,"consNumber":50.0,"peg":null},{"tradeDate":"20120117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1664.49,"high":1736.96,"low":1649.04,"close":1736.61,"change":74.61,"changePct":4.49,"tradingVol":2.5662975E9,"tradingValue":255.33,"consNumber":50.0,"peg":null},{"tradeDate":"20120118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1736.29,"high":1750.11,"low":1709.79,"close":1714.7,"change":-21.91,"changePct":-1.26,"tradingVol":2.1955716E9,"tradingValue":236.49,"consNumber":50.0,"peg":null},{"tradeDate":"20120119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1717.14,"high":1757.25,"low":1713.95,"close":1750.52,"change":35.82,"changePct":2.09,"tradingVol":2.1808599E9,"tradingValue":219.74,"consNumber":50.0,"peg":null},{"tradeDate":"20120120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1756.78,"high":1779.0,"low":1748.67,"close":1775.09,"change":24.57,"changePct":1.4,"tradingVol":2.2211599E9,"tradingValue":220.91,"consNumber":50.0,"peg":null},{"tradeDate":"20120130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1778.14,"high":1778.14,"low":1742.28,"close":1742.82,"change":-32.27,"changePct":-1.82,"tradingVol":1.8884774E9,"tradingValue":184.07,"consNumber":50.0,"peg":null},{"tradeDate":"20120131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1744.22,"high":1754.77,"low":1734.05,"close":1744.71,"change":1.89,"changePct":0.11,"tradingVol":1.3032093E9,"tradingValue":132.39,"consNumber":50.0,"peg":null},{"tradeDate":"20120201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1739.64,"high":1751.56,"low":1709.54,"close":1713.68,"change":-31.02,"changePct":-1.78,"tradingVol":1.352627E9,"tradingValue":141.94,"consNumber":50.0,"peg":null},{"tradeDate":"20120202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1720.0,"high":1761.94,"low":1714.25,"close":1761.94,"change":48.26,"changePct":2.82,"tradingVol":1.7495141E9,"tradingValue":178.36,"consNumber":50.0,"peg":null},{"tradeDate":"20120203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1756.15,"high":1780.22,"low":1750.37,"close":1772.19,"change":10.25,"changePct":0.58,"tradingVol":1.9013624E9,"tradingValue":191.29,"consNumber":50.0,"peg":null},{"tradeDate":"20120206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1775.44,"high":1781.89,"low":1753.43,"close":1764.82,"change":-7.37,"changePct":-0.42,"tradingVol":1.6663063E9,"tradingValue":162.57,"consNumber":50.0,"peg":null},{"tradeDate":"20120207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1753.38,"high":1756.3,"low":1721.85,"close":1732.02,"change":-32.79,"changePct":-1.86,"tradingVol":1.4938529E9,"tradingValue":143.97,"consNumber":50.0,"peg":null},{"tradeDate":"20120208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1731.99,"high":1786.2,"low":1729.54,"close":1782.06,"change":50.04,"changePct":2.89,"tradingVol":2.2114499E9,"tradingValue":227.52,"consNumber":50.0,"peg":null},{"tradeDate":"20120209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1781.15,"high":1789.08,"low":1771.09,"close":1778.1,"change":-3.96,"changePct":-0.22,"tradingVol":1.9641196E9,"tradingValue":213.9,"consNumber":50.0,"peg":null},{"tradeDate":"20120210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1772.19,"high":1800.03,"low":1770.81,"close":1778.32,"change":0.22,"changePct":0.01,"tradingVol":2.3482256E9,"tradingValue":209.72,"consNumber":50.0,"peg":null},{"tradeDate":"20120213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1757.02,"high":1786.48,"low":1751.07,"close":1768.54,"change":-9.78,"changePct":-0.55,"tradingVol":1.7557923E9,"tradingValue":169.95,"consNumber":50.0,"peg":null},{"tradeDate":"20120214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1765.87,"high":1767.77,"low":1747.83,"close":1758.98,"change":-9.56,"changePct":-0.54,"tradingVol":1.2775513E9,"tradingValue":131.94,"consNumber":50.0,"peg":null},{"tradeDate":"20120215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1753.78,"high":1784.24,"low":1751.11,"close":1773.17,"change":14.19,"changePct":0.81,"tradingVol":1.8224436E9,"tradingValue":191.65,"consNumber":50.0,"peg":null},{"tradeDate":"20120216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1770.4,"high":1776.92,"low":1751.36,"close":1761.88,"change":-11.29,"changePct":-0.64,"tradingVol":1.7181728E9,"tradingValue":170.06,"consNumber":50.0,"peg":null},{"tradeDate":"20120217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1774.19,"high":1778.63,"low":1756.95,"close":1765.65,"change":3.78,"changePct":0.21,"tradingVol":1.235148E9,"tradingValue":123.48,"consNumber":50.0,"peg":null},{"tradeDate":"20120220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1790.39,"high":1792.51,"low":1768.06,"close":1769.41,"change":3.76,"changePct":0.21,"tradingVol":1.8156015E9,"tradingValue":188.86,"consNumber":50.0,"peg":null},{"tradeDate":"20120221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1772.25,"high":1780.56,"low":1756.41,"close":1779.94,"change":10.53,"changePct":0.59,"tradingVol":1.3532793E9,"tradingValue":138.35,"consNumber":50.0,"peg":null},{"tradeDate":"20120222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1781.98,"high":1798.01,"low":1772.43,"close":1795.26,"change":15.32,"changePct":0.86,"tradingVol":2.408352E9,"tradingValue":234.47,"consNumber":50.0,"peg":null},{"tradeDate":"20120223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1794.35,"high":1805.67,"low":1791.19,"close":1799.64,"change":4.38,"changePct":0.24,"tradingVol":2.3418448E9,"tradingValue":235.47,"consNumber":50.0,"peg":null},{"tradeDate":"20120224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1801.39,"high":1827.04,"low":1797.05,"close":1826.72,"change":27.07,"changePct":1.5,"tradingVol":3.2001576E9,"tradingValue":304.45,"consNumber":50.0,"peg":null},{"tradeDate":"20120227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1833.44,"high":1851.36,"low":1828.04,"close":1828.41,"change":1.69,"changePct":0.09,"tradingVol":3.5919727E9,"tradingValue":357.23,"consNumber":50.0,"peg":null},{"tradeDate":"20120228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1826.9,"high":1843.96,"low":1826.1,"close":1839.06,"change":10.65,"changePct":0.58,"tradingVol":2.5687529E9,"tradingValue":256.23,"consNumber":50.0,"peg":null},{"tradeDate":"20120229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1835.77,"high":1841.57,"low":1819.83,"close":1822.77,"change":-16.29,"changePct":-0.89,"tradingVol":2.0527453E9,"tradingValue":224.31,"consNumber":50.0,"peg":null},{"tradeDate":"20120301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1814.32,"high":1827.66,"low":1813.45,"close":1818.28,"change":-4.49,"changePct":-0.25,"tradingVol":1.4237421E9,"tradingValue":151.6,"consNumber":50.0,"peg":null},{"tradeDate":"20120302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1821.04,"high":1844.08,"low":1821.04,"close":1843.85,"change":25.57,"changePct":1.41,"tradingVol":2.3251539E9,"tradingValue":230.76,"consNumber":50.0,"peg":null},{"tradeDate":"20120305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1847.45,"high":1850.25,"low":1826.78,"close":1827.94,"change":-15.91,"changePct":-0.86,"tradingVol":2.4262549E9,"tradingValue":238.87,"consNumber":50.0,"peg":null},{"tradeDate":"20120306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1822.52,"high":1824.35,"low":1792.78,"close":1794.26,"change":-33.67,"changePct":-1.84,"tradingVol":2.3333947E9,"tradingValue":244.53,"consNumber":50.0,"peg":null},{"tradeDate":"20120307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1777.84,"high":1793.73,"low":1774.51,"close":1776.36,"change":-17.9,"changePct":-1.0,"tradingVol":1.8853132E9,"tradingValue":192.43,"consNumber":50.0,"peg":null},{"tradeDate":"20120308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1782.7,"high":1804.91,"low":1782.7,"close":1798.1,"change":21.74,"changePct":1.22,"tradingVol":1.9954715E9,"tradingValue":212.21,"consNumber":50.0,"peg":10.45},{"tradeDate":"20120309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1803.91,"high":1811.94,"low":1794.34,"close":1811.49,"change":13.39,"changePct":0.74,"tradingVol":1.7309708E9,"tradingValue":198.67,"consNumber":50.0,"peg":10.5},{"tradeDate":"20120312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1810.1,"high":1810.59,"low":1785.97,"close":1796.94,"change":-14.55,"changePct":-0.8,"tradingVol":2.0328768E9,"tradingValue":222.63,"consNumber":50.0,"peg":10.44},{"tradeDate":"20120313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1795.68,"high":1814.13,"low":1793.89,"close":1813.2,"change":16.26,"changePct":0.91,"tradingVol":1.7035288E9,"tradingValue":182.22,"consNumber":50.0,"peg":10.52},{"tradeDate":"20120314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1823.12,"high":1831.86,"low":1770.51,"close":1776.41,"change":-36.79,"changePct":-2.03,"tradingVol":3.8304463E9,"tradingValue":376.98,"consNumber":50.0,"peg":10.34},{"tradeDate":"20120315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1774.56,"high":1783.14,"low":1759.09,"close":1760.48,"change":-15.93,"changePct":-0.9,"tradingVol":2.5533675E9,"tradingValue":246.88,"consNumber":50.0,"peg":10.28},{"tradeDate":"20120316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1764.76,"high":1781.21,"low":1754.06,"close":1780.08,"change":19.6,"changePct":1.11,"tradingVol":1.9459334E9,"tradingValue":214.32,"consNumber":50.0,"peg":10.29},{"tradeDate":"20120319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1775.96,"high":1781.08,"low":1760.34,"close":1778.98,"change":-1.1,"changePct":-0.06,"tradingVol":2.0652596E9,"tradingValue":229.62,"consNumber":50.0,"peg":10.27},{"tradeDate":"20120320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1774.99,"high":1775.94,"low":1754.81,"close":1755.73,"change":-23.26,"changePct":-1.31,"tradingVol":2.1832446E9,"tradingValue":223.08,"consNumber":50.0,"peg":10.18},{"tradeDate":"20120321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1765.73,"high":1775.23,"low":1750.08,"close":1758.62,"change":2.9,"changePct":0.17,"tradingVol":2.1143536E9,"tradingValue":228.17,"consNumber":50.0,"peg":10.17},{"tradeDate":"20120322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1759.32,"high":1770.42,"low":1749.13,"close":1760.34,"change":1.71,"changePct":0.1,"tradingVol":1.6985324E9,"tradingValue":171.22,"consNumber":50.0,"peg":10.17},{"tradeDate":"20120323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1756.19,"high":1760.25,"low":1741.53,"close":1747.92,"change":-12.42,"changePct":-0.71,"tradingVol":1.6381248E9,"tradingValue":171.84,"consNumber":50.0,"peg":10.11},{"tradeDate":"20120326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1747.85,"high":1754.8,"low":1741.0,"close":1749.89,"change":1.97,"changePct":0.11,"tradingVol":1.1070335E9,"tradingValue":121.82,"consNumber":50.0,"peg":null},{"tradeDate":"20120327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1757.0,"high":1760.75,"low":1745.8,"close":1749.19,"change":-0.7,"changePct":-0.04,"tradingVol":1.2325533E9,"tradingValue":175.94,"consNumber":50.0,"peg":null},{"tradeDate":"20120328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1743.41,"high":1746.4,"low":1706.26,"close":1708.85,"change":-40.33,"changePct":-2.31,"tradingVol":1.7266635E9,"tradingValue":188.1,"consNumber":50.0,"peg":null},{"tradeDate":"20120329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1702.06,"high":1709.71,"low":1681.97,"close":1688.09,"change":-20.76,"changePct":-1.22,"tradingVol":1.7979978E9,"tradingValue":184.15,"consNumber":50.0,"peg":null},{"tradeDate":"20120330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1693.65,"high":1706.01,"low":1690.27,"close":1705.63,"change":17.54,"changePct":1.04,"tradingVol":1.5207403E9,"tradingValue":155.84,"consNumber":50.0,"peg":null},{"tradeDate":"20120405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1698.74,"high":1739.44,"low":1691.48,"close":1735.28,"change":29.65,"changePct":1.74,"tradingVol":2.2842757E9,"tradingValue":247.81,"consNumber":50.0,"peg":10.01},{"tradeDate":"20120406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1732.51,"high":1739.89,"low":1726.5,"close":1737.51,"change":2.23,"changePct":0.13,"tradingVol":1.5962621E9,"tradingValue":182.2,"consNumber":50.0,"peg":10.09},{"tradeDate":"20120409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1730.45,"high":1735.06,"low":1719.46,"close":1721.43,"change":-16.09,"changePct":-0.93,"tradingVol":1.0819416E9,"tradingValue":121.53,"consNumber":50.0,"peg":10.01},{"tradeDate":"20120410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1719.58,"high":1737.24,"low":1702.95,"close":1736.24,"change":14.81,"changePct":0.86,"tradingVol":1.2690505E9,"tradingValue":153.65,"consNumber":50.0,"peg":10.08},{"tradeDate":"20120411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1721.19,"high":1748.3,"low":1718.08,"close":1734.59,"change":-1.65,"changePct":-0.09,"tradingVol":1.5347021E9,"tradingValue":161.07,"consNumber":50.0,"peg":10.28},{"tradeDate":"20120412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1736.68,"high":1771.92,"low":1731.77,"close":1770.95,"change":36.35,"changePct":2.1,"tradingVol":2.175109E9,"tradingValue":224.32,"consNumber":50.0,"peg":10.26},{"tradeDate":"20120413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1771.3,"high":1785.45,"low":1769.57,"close":1777.07,"change":6.12,"changePct":0.35,"tradingVol":1.7631608E9,"tradingValue":209.78,"consNumber":50.0,"peg":10.28},{"tradeDate":"20120416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1767.67,"high":1778.52,"low":1764.81,"close":1770.68,"change":-6.39,"changePct":-0.36,"tradingVol":1.2758892E9,"tradingValue":134.03,"consNumber":50.0,"peg":10.26},{"tradeDate":"20120417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1769.46,"high":1773.55,"low":1748.77,"close":1749.4,"change":-21.28,"changePct":-1.2,"tradingVol":1.2103868E9,"tradingValue":122.21,"consNumber":50.0,"peg":10.17},{"tradeDate":"20120418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1754.76,"high":1791.23,"low":1752.37,"close":1789.63,"change":40.23,"changePct":2.3,"tradingVol":2.1617548E9,"tradingValue":193.77,"consNumber":50.0,"peg":10.35},{"tradeDate":"20120419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1788.75,"high":1797.41,"low":1784.52,"close":1791.38,"change":1.76,"changePct":0.1,"tradingVol":1.6742104E9,"tradingValue":208.1,"consNumber":50.0,"peg":10.35},{"tradeDate":"20120420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1788.02,"high":1816.36,"low":1786.63,"close":1815.88,"change":24.5,"changePct":1.37,"tradingVol":2.3089902E9,"tradingValue":235.77,"consNumber":50.0,"peg":10.48},{"tradeDate":"20120423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1812.93,"high":1819.79,"low":1796.1,"close":1799.91,"change":-15.98,"changePct":-0.88,"tradingVol":1.9034179E9,"tradingValue":188.43,"consNumber":50.0,"peg":10.34},{"tradeDate":"20120424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1795.8,"high":1832.84,"low":1784.26,"close":1808.86,"change":8.95,"changePct":0.5,"tradingVol":2.7135605E9,"tradingValue":271.82,"consNumber":50.0,"peg":null},{"tradeDate":"20120425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1805.5,"high":1823.65,"low":1802.38,"close":1819.22,"change":10.36,"changePct":0.57,"tradingVol":2.1769077E9,"tradingValue":226.03,"consNumber":50.0,"peg":null},{"tradeDate":"20120426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1825.04,"high":1829.72,"low":1813.5,"close":1822.21,"change":2.99,"changePct":0.16,"tradingVol":1.8304166E9,"tradingValue":198.23,"consNumber":50.0,"peg":10.43},{"tradeDate":"20120427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1823.37,"high":1831.55,"low":1820.95,"close":1822.54,"change":0.34,"changePct":0.02,"tradingVol":1.5916201E9,"tradingValue":179.26,"consNumber":50.0,"peg":10.42},{"tradeDate":"20120502","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1846.86,"high":1874.1,"low":1836.27,"close":1862.76,"change":40.21,"changePct":2.21,"tradingVol":3.075065E9,"tradingValue":358.34,"consNumber":50.0,"peg":10.63},{"tradeDate":"20120503","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1860.54,"high":1868.41,"low":1854.58,"close":1864.3,"change":1.54,"changePct":0.08,"tradingVol":1.9728143E9,"tradingValue":246.71,"consNumber":50.0,"peg":10.64},{"tradeDate":"20120504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1862.31,"high":1877.43,"low":1852.62,"close":1876.66,"change":12.36,"changePct":0.66,"tradingVol":2.2344133E9,"tradingValue":255.55,"consNumber":50.0,"peg":10.65},{"tradeDate":"20120507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1864.38,"high":1871.39,"low":1852.46,"close":1866.62,"change":-10.04,"changePct":-0.53,"tradingVol":2.3963885E9,"tradingValue":293.32,"consNumber":50.0,"peg":10.61},{"tradeDate":"20120508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1865.86,"high":1866.44,"low":1844.97,"close":1862.4,"change":-4.22,"changePct":-0.23,"tradingVol":2.3699313E9,"tradingValue":271.95,"consNumber":50.0,"peg":10.59},{"tradeDate":"20120509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1846.72,"high":1847.77,"low":1828.73,"close":1830.13,"change":-32.27,"changePct":-1.73,"tradingVol":2.0834353E9,"tradingValue":259.56,"consNumber":50.0,"peg":10.42},{"tradeDate":"20120510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1829.75,"high":1835.28,"low":1822.48,"close":1829.61,"change":-0.53,"changePct":-0.03,"tradingVol":1.8508387E9,"tradingValue":208.81,"consNumber":50.0,"peg":10.41},{"tradeDate":"20120511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1826.04,"high":1834.59,"low":1814.87,"close":1815.73,"change":-13.88,"changePct":-0.76,"tradingVol":1.4797741E9,"tradingValue":176.82,"consNumber":50.0,"peg":10.34},{"tradeDate":"20120514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1827.51,"high":1829.48,"low":1798.29,"close":1800.5,"change":-15.23,"changePct":-0.84,"tradingVol":1.975773E9,"tradingValue":226.74,"consNumber":50.0,"peg":10.27},{"tradeDate":"20120515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1790.72,"high":1802.1,"low":1786.58,"close":1801.06,"change":0.56,"changePct":0.03,"tradingVol":1.5570584E9,"tradingValue":186.22,"consNumber":50.0,"peg":10.24},{"tradeDate":"20120516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1796.13,"high":1797.59,"low":1772.73,"close":1774.24,"change":-26.82,"changePct":-1.49,"tradingVol":1.6976778E9,"tradingValue":194.86,"consNumber":50.0,"peg":10.25},{"tradeDate":"20120517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1776.72,"high":1805.69,"low":1772.02,"close":1801.11,"change":26.87,"changePct":1.51,"tradingVol":1.5729102E9,"tradingValue":186.72,"consNumber":50.0,"peg":10.25},{"tradeDate":"20120518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1788.26,"high":1790.92,"low":1771.28,"close":1775.57,"change":-25.54,"changePct":-1.42,"tradingVol":1.5496933E9,"tradingValue":171.9,"consNumber":50.0,"peg":10.1},{"tradeDate":"20120521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1775.29,"high":1795.96,"low":1771.28,"close":1784.94,"change":9.37,"changePct":0.53,"tradingVol":1.4001756E9,"tradingValue":164.47,"consNumber":50.0,"peg":10.14},{"tradeDate":"20120522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1792.75,"high":1811.52,"low":1791.03,"close":1810.41,"change":25.47,"changePct":1.43,"tradingVol":1.5663679E9,"tradingValue":183.82,"consNumber":50.0,"peg":10.15},{"tradeDate":"20120523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1806.79,"high":1815.96,"low":1791.61,"close":1801.47,"change":-8.95,"changePct":-0.49,"tradingVol":1.5626658E9,"tradingValue":192.08,"consNumber":50.0,"peg":10.13},{"tradeDate":"20120524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1800.28,"high":1812.57,"low":1784.94,"close":1789.43,"change":-12.03,"changePct":-0.67,"tradingVol":1.4146977E9,"tradingValue":160.61,"consNumber":50.0,"peg":10.13},{"tradeDate":"20120525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1790.45,"high":1795.2,"low":1770.83,"close":1776.38,"change":-13.06,"changePct":-0.73,"tradingVol":1.2970558E9,"tradingValue":140.55,"consNumber":50.0,"peg":10.07},{"tradeDate":"20120528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1771.69,"high":1801.37,"low":1763.69,"close":1800.91,"change":24.54,"changePct":1.38,"tradingVol":1.8040546E9,"tradingValue":191.16,"consNumber":50.0,"peg":10.17},{"tradeDate":"20120529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1800.68,"high":1827.63,"low":1797.64,"close":1824.43,"change":23.52,"changePct":1.31,"tradingVol":2.2215756E9,"tradingValue":251.67,"consNumber":50.0,"peg":10.27},{"tradeDate":"20120530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1821.65,"high":1825.15,"low":1813.44,"close":1818.39,"change":-6.04,"changePct":-0.33,"tradingVol":1.5687089E9,"tradingValue":173.19,"consNumber":50.0,"peg":10.24},{"tradeDate":"20120531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1803.24,"high":1813.36,"low":1798.44,"close":1804.59,"change":-13.79,"changePct":-0.76,"tradingVol":1.2563111E9,"tradingValue":139.42,"consNumber":50.0,"peg":10.15},{"tradeDate":"20120601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1806.48,"high":1820.17,"low":1803.07,"close":1808.53,"change":3.93,"changePct":0.22,"tradingVol":1.4934025E9,"tradingValue":190.57,"consNumber":50.0,"peg":10.17},{"tradeDate":"20120604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1790.69,"high":1791.61,"low":1760.07,"close":1760.96,"change":-47.57,"changePct":-2.63,"tradingVol":1.8926748E9,"tradingValue":229.41,"consNumber":50.0,"peg":9.94},{"tradeDate":"20120605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1765.67,"high":1772.38,"low":1755.53,"close":1763.7,"change":2.75,"changePct":0.16,"tradingVol":1.2844826E9,"tradingValue":150.92,"consNumber":50.0,"peg":null},{"tradeDate":"20120606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1768.02,"high":1776.58,"low":1762.47,"close":1768.58,"change":4.88,"changePct":0.28,"tradingVol":1.3355949E9,"tradingValue":174.29,"consNumber":50.0,"peg":null},{"tradeDate":"20120607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1780.2,"high":1782.69,"low":1754.18,"close":1757.77,"change":-10.81,"changePct":-0.61,"tradingVol":1.2051356E9,"tradingValue":152.11,"consNumber":50.0,"peg":null},{"tradeDate":"20120608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1766.05,"high":1766.05,"low":1736.08,"close":1738.59,"change":-19.18,"changePct":-1.09,"tradingVol":1.772149E9,"tradingValue":193.26,"consNumber":50.0,"peg":9.93},{"tradeDate":"20120611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1741.19,"high":1762.71,"low":1737.56,"close":1756.03,"change":17.44,"changePct":1.0,"tradingVol":1.4601954E9,"tradingValue":156.23,"consNumber":50.0,"peg":9.89},{"tradeDate":"20120612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1746.59,"high":1753.13,"low":1734.81,"close":1745.45,"change":-10.58,"changePct":-0.6,"tradingVol":1.4685674E9,"tradingValue":143.65,"consNumber":50.0,"peg":9.83},{"tradeDate":"20120613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1750.52,"high":1772.57,"low":1744.27,"close":1771.42,"change":25.97,"changePct":1.49,"tradingVol":1.4934486E9,"tradingValue":173.83,"consNumber":50.0,"peg":9.95},{"tradeDate":"20120614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1764.89,"high":1769.96,"low":1754.28,"close":1756.3,"change":-15.12,"changePct":-0.85,"tradingVol":1.2532502E9,"tradingValue":148.97,"consNumber":50.0,"peg":9.83},{"tradeDate":"20120615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1761.0,"high":1775.57,"low":1750.39,"close":1769.49,"change":13.19,"changePct":0.75,"tradingVol":1.5928894E9,"tradingValue":187.89,"consNumber":50.0,"peg":9.92},{"tradeDate":"20120618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1778.09,"high":1785.78,"low":1770.56,"close":1776.24,"change":6.75,"changePct":0.38,"tradingVol":1.1639893E9,"tradingValue":126.57,"consNumber":50.0,"peg":9.92},{"tradeDate":"20120619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1774.27,"high":1775.85,"low":1763.78,"close":1764.88,"change":-11.36,"changePct":-0.64,"tradingVol":1.1055393E9,"tradingValue":115.33,"consNumber":50.0,"peg":9.84},{"tradeDate":"20120620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1767.05,"high":1775.34,"low":1761.42,"close":1763.63,"change":-1.25,"changePct":-0.07,"tradingVol":1.0036677E9,"tradingValue":109.95,"consNumber":50.0,"peg":9.84},{"tradeDate":"20120621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1760.41,"high":1760.41,"low":1730.21,"close":1735.34,"change":-28.3,"changePct":-1.6,"tradingVol":1.3188938E9,"tradingValue":141.52,"consNumber":50.0,"peg":9.7},{"tradeDate":"20120625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1729.1,"high":1729.46,"low":1702.71,"close":1704.57,"change":-30.77,"changePct":-1.77,"tradingVol":1.571327E9,"tradingValue":157.37,"consNumber":50.0,"peg":9.6},{"tradeDate":"20120626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1692.49,"high":1708.41,"low":1689.99,"close":1700.5,"change":-4.07,"changePct":-0.24,"tradingVol":1.1289206E9,"tradingValue":121.7,"consNumber":50.0,"peg":9.58},{"tradeDate":"20120627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1698.86,"high":1708.83,"low":1692.05,"close":1695.03,"change":-5.47,"changePct":-0.32,"tradingVol":9.780881E8,"tradingValue":99.46,"consNumber":50.0,"peg":9.57},{"tradeDate":"20120628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1697.4,"high":1702.37,"low":1680.44,"close":1681.38,"change":-13.65,"changePct":-0.81,"tradingVol":9.799351E8,"tradingValue":115.97,"consNumber":50.0,"peg":9.51},{"tradeDate":"20120629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1677.38,"high":1710.45,"low":1675.52,"close":1708.86,"change":27.47,"changePct":1.63,"tradingVol":1.3733901E9,"tradingValue":150.22,"consNumber":50.0,"peg":9.63},{"tradeDate":"20120702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1715.96,"high":1716.15,"low":1697.34,"close":1706.17,"change":-2.69,"changePct":-0.16,"tradingVol":1.4178706E9,"tradingValue":152.68,"consNumber":50.0,"peg":9.66},{"tradeDate":"20120703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1705.82,"high":1723.07,"low":1699.31,"close":1710.41,"change":4.24,"changePct":0.25,"tradingVol":1.2787197E9,"tradingValue":149.44,"consNumber":50.0,"peg":9.69},{"tradeDate":"20120704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1715.34,"high":1721.18,"low":1706.48,"close":1712.94,"change":2.53,"changePct":0.15,"tradingVol":1.0910454E9,"tradingValue":115.38,"consNumber":50.0,"peg":9.69},{"tradeDate":"20120705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1702.63,"high":1703.61,"low":1686.19,"close":1695.36,"change":-17.58,"changePct":-1.03,"tradingVol":1.1493729E9,"tradingValue":117.3,"consNumber":50.0,"peg":9.64},{"tradeDate":"20120706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1692.29,"high":1715.99,"low":1681.04,"close":1711.58,"change":16.22,"changePct":0.96,"tradingVol":1.7713291E9,"tradingValue":193.6,"consNumber":50.0,"peg":9.68},{"tradeDate":"20120709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1699.41,"high":1708.19,"low":1666.21,"close":1668.02,"change":-43.56,"changePct":-2.54,"tradingVol":1.7274718E9,"tradingValue":177.89,"consNumber":50.0,"peg":9.43},{"tradeDate":"20120710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1666.22,"high":1679.41,"low":1661.29,"close":1664.42,"change":-3.6,"changePct":-0.22,"tradingVol":1.1905512E9,"tradingValue":123.75,"consNumber":50.0,"peg":9.43},{"tradeDate":"20120711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1661.14,"high":1674.98,"low":1658.79,"close":1672.25,"change":7.83,"changePct":0.47,"tradingVol":1.1690169E9,"tradingValue":117.55,"consNumber":50.0,"peg":9.46},{"tradeDate":"20120712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1668.91,"high":1690.42,"low":1651.25,"close":1680.05,"change":7.8,"changePct":0.47,"tradingVol":2.0531501E9,"tradingValue":219.34,"consNumber":50.0,"peg":9.46},{"tradeDate":"20120713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1674.05,"high":1698.39,"low":1672.87,"close":1685.02,"change":4.97,"changePct":0.3,"tradingVol":1.1743666E9,"tradingValue":128.14,"consNumber":50.0,"peg":9.49},{"tradeDate":"20120716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1688.78,"high":1688.78,"low":1656.83,"close":1657.62,"change":-27.4,"changePct":-1.63,"tradingVol":1.2879971E9,"tradingValue":137.81,"consNumber":50.0,"peg":9.4},{"tradeDate":"20120717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1653.74,"high":1676.75,"low":1653.02,"close":1669.71,"change":12.08,"changePct":0.73,"tradingVol":1.0192618E9,"tradingValue":117.54,"consNumber":50.0,"peg":9.46},{"tradeDate":"20120718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1669.78,"high":1673.54,"low":1642.12,"close":1665.87,"change":-3.84,"changePct":-0.23,"tradingVol":1.182061E9,"tradingValue":133.98,"consNumber":50.0,"peg":9.46},{"tradeDate":"20120719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1660.56,"high":1687.45,"low":1656.74,"close":1674.27,"change":8.4,"changePct":0.5,"tradingVol":1.5672352E9,"tradingValue":162.3,"consNumber":50.0,"peg":9.52},{"tradeDate":"20120720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1669.59,"high":1673.14,"low":1653.44,"close":1658.3,"change":-15.97,"changePct":-0.95,"tradingVol":1.2411732E9,"tradingValue":115.5,"consNumber":50.0,"peg":9.52},{"tradeDate":"20120723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1646.76,"high":1646.76,"low":1624.33,"close":1629.07,"change":-29.24,"changePct":-1.76,"tradingVol":1.1275616E9,"tradingValue":111.93,"consNumber":50.0,"peg":9.31},{"tradeDate":"20120724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1621.3,"high":1644.45,"low":1620.93,"close":1632.95,"change":3.89,"changePct":0.24,"tradingVol":1.1149863E9,"tradingValue":109.5,"consNumber":50.0,"peg":9.32},{"tradeDate":"20120725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1628.64,"high":1639.94,"low":1626.04,"close":1627.96,"change":-4.99,"changePct":-0.31,"tradingVol":8.150938E8,"tradingValue":79.14,"consNumber":50.0,"peg":null},{"tradeDate":"20120726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1628.72,"high":1640.97,"low":1622.55,"close":1624.46,"change":-3.5,"changePct":-0.21,"tradingVol":1.0650163E9,"tradingValue":102.24,"consNumber":50.0,"peg":9.28},{"tradeDate":"20120727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1630.28,"high":1642.07,"low":1625.03,"close":1630.31,"change":5.85,"changePct":0.36,"tradingVol":1.2220716E9,"tradingValue":120.18,"consNumber":50.0,"peg":9.32},{"tradeDate":"20120730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.48,"high":1645.33,"low":1622.69,"close":1625.64,"change":-4.67,"changePct":-0.29,"tradingVol":1.2073818E9,"tradingValue":112.39,"consNumber":50.0,"peg":9.29},{"tradeDate":"20120731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1628.02,"high":1643.57,"low":1627.86,"close":1631.89,"change":6.25,"changePct":0.38,"tradingVol":1.319049E9,"tradingValue":120.36,"consNumber":50.0,"peg":9.32},{"tradeDate":"20120801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.38,"high":1651.97,"low":1632.94,"close":1645.62,"change":13.73,"changePct":0.84,"tradingVol":1.198844E9,"tradingValue":116.93,"consNumber":50.0,"peg":9.38},{"tradeDate":"20120802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1641.83,"high":1645.96,"low":1627.55,"close":1634.55,"change":-11.06,"changePct":-0.67,"tradingVol":1.1196975E9,"tradingValue":103.26,"consNumber":50.0,"peg":9.34},{"tradeDate":"20120803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.81,"high":1642.17,"low":1628.48,"close":1641.6,"change":7.05,"changePct":0.43,"tradingVol":1.0110264E9,"tradingValue":104.16,"consNumber":50.0,"peg":9.4},{"tradeDate":"20120806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1639.76,"high":1661.2,"low":1638.1,"close":1658.37,"change":16.77,"changePct":1.02,"tradingVol":1.421829E9,"tradingValue":148.68,"consNumber":50.0,"peg":9.45},{"tradeDate":"20120807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1657.16,"high":1662.49,"low":1653.02,"close":1657.91,"change":-0.46,"changePct":-0.03,"tradingVol":1.3555374E9,"tradingValue":150.52,"consNumber":50.0,"peg":9.44},{"tradeDate":"20120808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1659.47,"high":1671.49,"low":1657.29,"close":1662.77,"change":4.86,"changePct":0.29,"tradingVol":1.2333647E9,"tradingValue":137.24,"consNumber":50.0,"peg":9.47},{"tradeDate":"20120809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1662.06,"high":1673.09,"low":1652.98,"close":1671.95,"change":9.19,"changePct":0.55,"tradingVol":1.1191154E9,"tradingValue":134.23,"consNumber":50.0,"peg":9.5},{"tradeDate":"20120810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1670.58,"high":1675.52,"low":1663.61,"close":1665.18,"change":-6.78,"changePct":-0.41,"tradingVol":1.2253282E9,"tradingValue":150.24,"consNumber":50.0,"peg":9.48},{"tradeDate":"20120813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1661.6,"high":1661.6,"low":1630.21,"close":1632.0,"change":-33.17,"changePct":-1.99,"tradingVol":1.5931938E9,"tradingValue":167.43,"consNumber":50.0,"peg":9.37},{"tradeDate":"20120814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.08,"high":1636.19,"low":1616.38,"close":1633.14,"change":1.14,"changePct":0.07,"tradingVol":1.3111367E9,"tradingValue":136.15,"consNumber":50.0,"peg":9.39},{"tradeDate":"20120815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1628.57,"high":1630.42,"low":1609.17,"close":1610.41,"change":-22.73,"changePct":-1.39,"tradingVol":9.757907E8,"tradingValue":93.41,"consNumber":50.0,"peg":9.28},{"tradeDate":"20120816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1608.94,"high":1614.01,"low":1603.96,"close":1605.28,"change":-5.14,"changePct":-0.32,"tradingVol":7.574578E8,"tradingValue":79.36,"consNumber":50.0,"peg":9.27},{"tradeDate":"20120817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1604.71,"high":1609.68,"low":1595.24,"close":1606.0,"change":0.73,"changePct":0.05,"tradingVol":8.822573E8,"tradingValue":95.41,"consNumber":50.0,"peg":9.29},{"tradeDate":"20120820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1594.06,"high":1599.47,"low":1582.71,"close":1596.2,"change":-9.81,"changePct":-0.61,"tradingVol":9.221488E8,"tradingValue":89.84,"consNumber":50.0,"peg":9.24},{"tradeDate":"20120821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1596.52,"high":1609.99,"low":1592.04,"close":1598.5,"change":2.31,"changePct":0.14,"tradingVol":1.1766242E9,"tradingValue":110.2,"consNumber":50.0,"peg":9.25},{"tradeDate":"20120822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1600.11,"high":1602.1,"low":1583.4,"close":1591.33,"change":-7.17,"changePct":-0.45,"tradingVol":1.028306E9,"tradingValue":98.27,"consNumber":50.0,"peg":9.21},{"tradeDate":"20120823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1593.22,"high":1602.5,"low":1585.78,"close":1596.57,"change":5.24,"changePct":0.33,"tradingVol":1.2087463E9,"tradingValue":121.55,"consNumber":50.0,"peg":9.21},{"tradeDate":"20120824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1594.82,"high":1598.07,"low":1586.29,"close":1588.11,"change":-8.46,"changePct":-0.53,"tradingVol":1.1203431E9,"tradingValue":112.5,"consNumber":50.0,"peg":9.17},{"tradeDate":"20120827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1583.91,"high":1583.91,"low":1556.53,"close":1557.17,"change":-30.95,"changePct":-1.95,"tradingVol":1.4368404E9,"tradingValue":135.18,"consNumber":50.0,"peg":9.07},{"tradeDate":"20120828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1558.17,"high":1578.22,"low":1555.44,"close":1570.44,"change":13.28,"changePct":0.85,"tradingVol":1.3370346E9,"tradingValue":109.87,"consNumber":50.0,"peg":9.16},{"tradeDate":"20120829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1565.28,"high":1569.71,"low":1553.54,"close":1554.4,"change":-16.04,"changePct":-1.02,"tradingVol":1.2083361E9,"tradingValue":109.88,"consNumber":50.0,"peg":9.09},{"tradeDate":"20120830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1542.24,"high":1564.63,"low":1542.24,"close":1560.29,"change":5.88,"changePct":0.38,"tradingVol":1.3603249E9,"tradingValue":126.08,"consNumber":50.0,"peg":9.13},{"tradeDate":"20120831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1556.01,"high":1564.69,"low":1549.9,"close":1551.2,"change":-9.09,"changePct":-0.58,"tradingVol":1.0180339E9,"tradingValue":88.7,"consNumber":50.0,"peg":8.72},{"tradeDate":"20120903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1547.77,"high":1567.23,"low":1545.6,"close":1560.08,"change":8.88,"changePct":0.57,"tradingVol":1.521699619E9,"tradingValue":129.86,"consNumber":50.0,"peg":null},{"tradeDate":"20120904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1566.23,"high":1567.5,"low":1543.56,"close":1548.04,"change":-12.04,"changePct":-0.77,"tradingVol":1.3281528E9,"tradingValue":137.28,"consNumber":50.0,"peg":8.68},{"tradeDate":"20120905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1544.47,"high":1548.34,"low":1531.11,"close":1537.53,"change":-10.51,"changePct":-0.68,"tradingVol":1.424044E9,"tradingValue":122.94,"consNumber":50.0,"peg":8.63},{"tradeDate":"20120906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1540.35,"high":1551.57,"low":1535.97,"close":1550.97,"change":13.44,"changePct":0.87,"tradingVol":1.300958E9,"tradingValue":105.86,"consNumber":50.0,"peg":8.68},{"tradeDate":"20120907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1561.36,"high":1634.69,"low":1561.36,"close":1619.21,"change":68.24,"changePct":4.4,"tradingVol":3.7465383E9,"tradingValue":326.56,"consNumber":50.0,"peg":8.99},{"tradeDate":"20120910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1620.36,"high":1628.64,"low":1612.57,"close":1620.03,"change":0.81,"changePct":0.05,"tradingVol":2.2390315E9,"tradingValue":220.35,"consNumber":50.0,"peg":9.0},{"tradeDate":"20120911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1613.25,"high":1613.25,"low":1593.36,"close":1605.07,"change":-14.95,"changePct":-0.92,"tradingVol":1.5694337E9,"tradingValue":144.63,"consNumber":50.0,"peg":8.92},{"tradeDate":"20120912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1615.13,"high":1623.89,"low":1595.53,"close":1607.99,"change":2.92,"changePct":0.18,"tradingVol":1.5426787E9,"tradingValue":149.06,"consNumber":50.0,"peg":8.92},{"tradeDate":"20120913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1605.77,"high":1611.08,"low":1597.01,"close":1597.16,"change":-10.83,"changePct":-0.67,"tradingVol":1.260758E9,"tradingValue":114.32,"consNumber":50.0,"peg":8.89},{"tradeDate":"20120914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1616.01,"high":1626.0,"low":1604.17,"close":1614.7,"change":17.54,"changePct":1.1,"tradingVol":2.0827569E9,"tradingValue":208.51,"consNumber":50.0,"peg":8.97},{"tradeDate":"20120917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1612.55,"high":1615.22,"low":1581.3,"close":1582.1,"change":-32.61,"changePct":-2.02,"tradingVol":1.6358119E9,"tradingValue":158.44,"consNumber":50.0,"peg":8.83},{"tradeDate":"20120918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1574.3,"high":1576.96,"low":1560.71,"close":1564.98,"change":-17.11,"changePct":-1.08,"tradingVol":1.1371892E9,"tradingValue":108.81,"consNumber":50.0,"peg":8.74},{"tradeDate":"20120919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1565.24,"high":1571.68,"low":1558.04,"close":1569.07,"change":4.09,"changePct":0.26,"tradingVol":1.2346045E9,"tradingValue":121.36,"consNumber":50.0,"peg":8.75},{"tradeDate":"20120920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1562.77,"high":1562.77,"low":1539.22,"close":1540.96,"change":-28.11,"changePct":-1.79,"tradingVol":1.5376603E9,"tradingValue":141.88,"consNumber":50.0,"peg":8.61},{"tradeDate":"20120921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1537.12,"high":1557.26,"low":1535.61,"close":1545.96,"change":5.01,"changePct":0.32,"tradingVol":1.4130161E9,"tradingValue":127.5,"consNumber":50.0,"peg":8.64},{"tradeDate":"20120924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1534.65,"high":1560.24,"low":1528.58,"close":1553.97,"change":8.01,"changePct":0.52,"tradingVol":1.38759E9,"tradingValue":123.4,"consNumber":50.0,"peg":8.65},{"tradeDate":"20120925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1550.18,"high":1560.99,"low":1547.58,"close":1553.7,"change":-0.27,"changePct":-0.02,"tradingVol":1.0336341E9,"tradingValue":102.09,"consNumber":50.0,"peg":8.66},{"tradeDate":"20120926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1551.43,"high":1557.15,"low":1536.96,"close":1541.14,"change":-12.56,"changePct":-0.81,"tradingVol":9.146014E8,"tradingValue":85.59,"consNumber":50.0,"peg":8.59},{"tradeDate":"20120927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1541.55,"high":1600.04,"low":1541.19,"close":1587.96,"change":46.82,"changePct":3.04,"tradingVol":2.00886E9,"tradingValue":182.14,"consNumber":50.0,"peg":8.81},{"tradeDate":"20120928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1576.27,"high":1616.38,"low":1575.18,"close":1613.09,"change":25.14,"changePct":1.58,"tradingVol":2.2188841E9,"tradingValue":205.62,"consNumber":50.0,"peg":8.92},{"tradeDate":"20121008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1611.64,"high":1623.09,"low":1588.0,"close":1596.14,"change":-16.95,"changePct":-1.05,"tradingVol":1.199507E9,"tradingValue":117.25,"consNumber":50.0,"peg":8.86},{"tradeDate":"20121009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1605.17,"high":1635.46,"low":1605.17,"close":1627.66,"change":31.51,"changePct":1.97,"tradingVol":1.8523274E9,"tradingValue":159.39,"consNumber":50.0,"peg":9.0},{"tradeDate":"20121010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.28,"high":1627.38,"low":1614.63,"close":1625.33,"change":-2.33,"changePct":-0.14,"tradingVol":1.1822438E9,"tradingValue":110.7,"consNumber":50.0,"peg":9.0},{"tradeDate":"20121011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.83,"high":1624.71,"low":1609.89,"close":1615.75,"change":-9.58,"changePct":-0.59,"tradingVol":1.3003582E9,"tradingValue":115.18,"consNumber":50.0,"peg":8.96},{"tradeDate":"20121012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1621.83,"high":1636.41,"low":1608.23,"close":1618.66,"change":2.91,"changePct":0.18,"tradingVol":1.3116776E9,"tradingValue":118.94,"consNumber":50.0,"peg":8.98},{"tradeDate":"20121015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1620.05,"high":1622.43,"low":1603.28,"close":1612.96,"change":-5.7,"changePct":-0.35,"tradingVol":9.339004E8,"tradingValue":90.43,"consNumber":50.0,"peg":8.96},{"tradeDate":"20121016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1611.26,"high":1624.48,"low":1606.91,"close":1614.14,"change":1.18,"changePct":0.07,"tradingVol":1.0256926E9,"tradingValue":97.69,"consNumber":50.0,"peg":8.95},{"tradeDate":"20121017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.62,"high":1624.3,"low":1603.35,"close":1617.66,"change":3.53,"changePct":0.22,"tradingVol":1.141878E9,"tradingValue":108.41,"consNumber":50.0,"peg":8.99},{"tradeDate":"20121018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1621.05,"high":1643.48,"low":1619.62,"close":1639.67,"change":22.0,"changePct":1.36,"tradingVol":1.6552872E9,"tradingValue":153.82,"consNumber":50.0,"peg":9.08},{"tradeDate":"20121019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.92,"high":1643.22,"low":1635.1,"close":1637.77,"change":-1.9,"changePct":-0.12,"tradingVol":1.1151234E9,"tradingValue":103.69,"consNumber":50.0,"peg":9.08},{"tradeDate":"20121022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1628.19,"high":1648.08,"low":1625.24,"close":1643.34,"change":5.58,"changePct":0.34,"tradingVol":1.1542939E9,"tradingValue":110.3,"consNumber":50.0,"peg":9.08},{"tradeDate":"20121023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1642.84,"high":1646.37,"low":1624.22,"close":1625.81,"change":-17.53,"changePct":-1.07,"tradingVol":1.2467079E9,"tradingValue":108.45,"consNumber":50.0,"peg":9.01},{"tradeDate":"20121024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.95,"high":1631.77,"low":1618.75,"close":1623.64,"change":-2.17,"changePct":-0.13,"tradingVol":1.1463666E9,"tradingValue":99.02,"consNumber":50.0,"peg":9.01},{"tradeDate":"20121025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1622.79,"high":1632.42,"low":1611.11,"close":1612.95,"change":-10.69,"changePct":-0.66,"tradingVol":1.3712402E9,"tradingValue":108.2,"consNumber":50.0,"peg":8.96},{"tradeDate":"20121026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1614.42,"high":1616.35,"low":1577.72,"close":1584.7,"change":-28.25,"changePct":-1.75,"tradingVol":1.3999065E9,"tradingValue":125.82,"consNumber":50.0,"peg":8.83},{"tradeDate":"20121029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1581.23,"high":1583.68,"low":1566.95,"close":1571.53,"change":-13.17,"changePct":-0.83,"tradingVol":1.0184829E9,"tradingValue":101.19,"consNumber":50.0,"peg":8.79},{"tradeDate":"20121030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1572.55,"high":1586.68,"low":1568.46,"close":1576.32,"change":4.8,"changePct":0.31,"tradingVol":1.3472986E9,"tradingValue":109.07,"consNumber":50.0,"peg":8.81},{"tradeDate":"20121031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1578.47,"high":1588.73,"low":1573.19,"close":1587.05,"change":10.73,"changePct":0.68,"tradingVol":1.3878468E9,"tradingValue":114.14,"consNumber":50.0,"peg":8.76},{"tradeDate":"20121101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1589.3,"high":1625.78,"low":1589.14,"close":1617.73,"change":30.68,"changePct":1.93,"tradingVol":1.9249881E9,"tradingValue":177.2,"consNumber":50.0,"peg":8.91},{"tradeDate":"20121102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1617.32,"high":1628.83,"low":1609.38,"close":1626.61,"change":8.88,"changePct":0.55,"tradingVol":1.5256004E9,"tradingValue":134.74,"consNumber":50.0,"peg":8.97},{"tradeDate":"20121105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.76,"high":1634.79,"low":1615.38,"close":1624.71,"change":-1.9,"changePct":-0.12,"tradingVol":1.6093072E9,"tradingValue":130.42,"consNumber":50.0,"peg":8.96},{"tradeDate":"20121106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1625.41,"high":1627.15,"low":1597.75,"close":1619.74,"change":-4.97,"changePct":-0.31,"tradingVol":1.3093677E9,"tradingValue":124.74,"consNumber":50.0,"peg":8.93},{"tradeDate":"20121107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1617.21,"high":1626.21,"low":1608.79,"close":1617.83,"change":-1.91,"changePct":-0.12,"tradingVol":1.3237335E9,"tradingValue":126.94,"consNumber":50.0,"peg":8.94},{"tradeDate":"20121108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1604.95,"high":1609.69,"low":1590.91,"close":1591.62,"change":-26.22,"changePct":-1.62,"tradingVol":1.2788451E9,"tradingValue":110.54,"consNumber":50.0,"peg":8.83},{"tradeDate":"20121109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1589.52,"high":1598.71,"low":1587.79,"close":1591.85,"change":0.24,"changePct":0.01,"tradingVol":1.192967E9,"tradingValue":89.47,"consNumber":50.0,"peg":8.82},{"tradeDate":"20121112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1592.86,"high":1601.29,"low":1587.17,"close":1600.88,"change":9.03,"changePct":0.57,"tradingVol":1.3888289E9,"tradingValue":114.55,"consNumber":50.0,"peg":8.86},{"tradeDate":"20121113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1600.3,"high":1600.3,"low":1571.63,"close":1575.26,"change":-25.62,"changePct":-1.6,"tradingVol":1.2393955E9,"tradingValue":104.81,"consNumber":50.0,"peg":8.74},{"tradeDate":"20121114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1575.83,"high":1585.69,"low":1571.55,"close":1581.95,"change":6.69,"changePct":0.42,"tradingVol":1.0010013E9,"tradingValue":86.21,"consNumber":50.0,"peg":8.78},{"tradeDate":"20121115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1573.59,"high":1579.64,"low":1563.28,"close":1563.7,"change":-18.25,"changePct":-1.15,"tradingVol":1.0519202E9,"tradingValue":89.46,"consNumber":50.0,"peg":8.7},{"tradeDate":"20121116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1560.82,"high":1562.56,"low":1542.53,"close":1551.56,"change":-12.14,"changePct":-0.78,"tradingVol":1.1474377E9,"tradingValue":97.66,"consNumber":50.0,"peg":8.63},{"tradeDate":"20121119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1550.25,"high":1551.59,"low":1533.51,"close":1550.89,"change":-0.67,"changePct":-0.04,"tradingVol":1.0594898E9,"tradingValue":107.24,"consNumber":50.0,"peg":8.63},{"tradeDate":"20121120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1554.81,"high":1557.09,"low":1539.38,"close":1540.49,"change":-10.4,"changePct":-0.67,"tradingVol":8.178309E8,"tradingValue":88.72,"consNumber":50.0,"peg":8.59},{"tradeDate":"20121121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1539.89,"high":1563.8,"low":1534.32,"close":1562.97,"change":22.49,"changePct":1.46,"tradingVol":1.0087244E9,"tradingValue":94.11,"consNumber":50.0,"peg":8.68},{"tradeDate":"20121122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1553.97,"high":1557.22,"low":1547.64,"close":1554.75,"change":-8.22,"changePct":-0.53,"tradingVol":7.220379E8,"tradingValue":72.95,"consNumber":50.0,"peg":8.63},{"tradeDate":"20121123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1559.71,"high":1574.48,"low":1555.16,"close":1568.75,"change":14.0,"changePct":0.9,"tradingVol":1.1417987E9,"tradingValue":102.55,"consNumber":50.0,"peg":8.69},{"tradeDate":"20121126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1565.64,"high":1569.36,"low":1557.75,"close":1563.2,"change":-5.56,"changePct":-0.35,"tradingVol":8.560923E8,"tradingValue":76.47,"consNumber":50.0,"peg":8.68},{"tradeDate":"20121127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1559.46,"high":1563.84,"low":1551.56,"close":1552.92,"change":-10.28,"changePct":-0.66,"tradingVol":1.1619656E9,"tradingValue":97.27,"consNumber":50.0,"peg":8.65},{"tradeDate":"20121128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1547.25,"high":1549.35,"low":1538.77,"close":1542.07,"change":-10.85,"changePct":-0.7,"tradingVol":1.1608977E9,"tradingValue":93.06,"consNumber":50.0,"peg":8.63},{"tradeDate":"20121129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1541.84,"high":1549.16,"low":1530.57,"close":1532.92,"change":-9.15,"changePct":-0.59,"tradingVol":1.1426423E9,"tradingValue":89.78,"consNumber":50.0,"peg":8.6},{"tradeDate":"20121130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1531.6,"high":1550.11,"low":1529.03,"close":1547.76,"change":14.84,"changePct":0.97,"tradingVol":1.2764586E9,"tradingValue":107.03,"consNumber":50.0,"peg":8.64},{"tradeDate":"20121203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1544.59,"high":1557.65,"low":1531.58,"close":1532.18,"change":-15.58,"changePct":-1.01,"tradingVol":1.5942709E9,"tradingValue":141.09,"consNumber":50.0,"peg":8.6},{"tradeDate":"20121204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1529.33,"high":1550.27,"low":1528.28,"close":1545.95,"change":13.78,"changePct":0.9,"tradingVol":1.3422758E9,"tradingValue":123.7,"consNumber":50.0,"peg":8.64},{"tradeDate":"20121205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1544.57,"high":1608.11,"low":1543.26,"close":1601.74,"change":55.78,"changePct":3.61,"tradingVol":3.5083555E9,"tradingValue":308.3,"consNumber":50.0,"peg":8.86},{"tradeDate":"20121206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1599.53,"high":1608.44,"low":1590.04,"close":1600.42,"change":-1.32,"changePct":-0.08,"tradingVol":1.9397373E9,"tradingValue":182.92,"consNumber":50.0,"peg":8.85},{"tradeDate":"20121207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.3,"high":1637.54,"low":1599.67,"close":1634.92,"change":34.5,"changePct":2.16,"tradingVol":3.1809626E9,"tradingValue":273.37,"consNumber":50.0,"peg":8.97},{"tradeDate":"20121210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1642.08,"high":1659.27,"low":1640.56,"close":1653.28,"change":18.37,"changePct":1.12,"tradingVol":3.0402229E9,"tradingValue":247.53,"consNumber":50.0,"peg":9.04},{"tradeDate":"20121211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1648.06,"high":1657.65,"low":1642.94,"close":1645.01,"change":-8.28,"changePct":-0.5,"tradingVol":2.0039302E9,"tradingValue":178.62,"consNumber":50.0,"peg":9.01},{"tradeDate":"20121212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1645.63,"high":1659.66,"low":1642.79,"close":1657.13,"change":12.12,"changePct":0.74,"tradingVol":2.0131344E9,"tradingValue":175.14,"consNumber":50.0,"peg":9.07},{"tradeDate":"20121213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1651.67,"high":1654.79,"low":1634.63,"close":1635.63,"change":-21.5,"changePct":-1.3,"tradingVol":1.6461029E9,"tradingValue":152.93,"consNumber":50.0,"peg":8.98},{"tradeDate":"20121214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.61,"high":1728.82,"low":1637.61,"close":1728.06,"change":92.44,"changePct":5.65,"tradingVol":4.7748303E9,"tradingValue":412.11,"consNumber":50.0,"peg":9.38},{"tradeDate":"20121217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1732.9,"high":1750.1,"low":1732.64,"close":1738.85,"change":10.79,"changePct":0.62,"tradingVol":3.822778E9,"tradingValue":343.21,"consNumber":50.0,"peg":9.4},{"tradeDate":"20121218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1734.95,"high":1768.37,"low":1725.56,"close":1744.85,"change":6.0,"changePct":0.35,"tradingVol":3.4703474E9,"tradingValue":317.97,"consNumber":50.0,"peg":9.43},{"tradeDate":"20121219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1740.28,"high":1759.72,"low":1736.47,"close":1744.02,"change":-0.84,"changePct":-0.05,"tradingVol":2.5016549E9,"tradingValue":249.09,"consNumber":50.0,"peg":9.42},{"tradeDate":"20121220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1735.8,"high":1757.8,"low":1725.85,"close":1751.94,"change":7.92,"changePct":0.45,"tradingVol":2.5798834E9,"tradingValue":255.68,"consNumber":50.0,"peg":9.44},{"tradeDate":"20121221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1753.25,"high":1769.77,"low":1732.99,"close":1737.99,"change":-13.95,"changePct":-0.8,"tradingVol":2.5337049E9,"tradingValue":247.4,"consNumber":50.0,"peg":9.35},{"tradeDate":"20121224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1733.41,"high":1759.67,"low":1731.84,"close":1746.44,"change":8.45,"changePct":0.49,"tradingVol":1.9109019E9,"tradingValue":213.87,"consNumber":50.0,"peg":9.37},{"tradeDate":"20121225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1739.74,"high":1808.34,"low":1734.6,"close":1798.88,"change":52.44,"changePct":3.0,"tradingVol":3.6399072E9,"tradingValue":356.03,"consNumber":50.0,"peg":9.61},{"tradeDate":"20121226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1796.61,"high":1806.09,"low":1792.86,"close":1800.56,"change":1.68,"changePct":0.09,"tradingVol":2.5512386E9,"tradingValue":258.6,"consNumber":50.0,"peg":9.6},{"tradeDate":"20121227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1805.83,"high":1816.9,"low":1785.86,"close":1786.78,"change":-13.79,"changePct":-0.77,"tradingVol":2.4965547E9,"tradingValue":253.17,"consNumber":50.0,"peg":9.54},{"tradeDate":"20121228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1789.69,"high":1819.65,"low":1789.42,"close":1817.85,"change":31.07,"changePct":1.74,"tradingVol":2.6285552E9,"tradingValue":260.06,"consNumber":50.0,"peg":9.67},{"tradeDate":"20121231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1821.98,"high":1858.32,"low":1821.98,"close":1857.68,"change":39.83,"changePct":2.19,"tradingVol":3.2880988E9,"tradingValue":318.39,"consNumber":50.0,"peg":9.84},{"tradeDate":"20130104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1885.96,"high":1899.88,"low":1849.78,"close":1870.5,"change":12.82,"changePct":0.69,"tradingVol":3.9205649E9,"tradingValue":399.19,"consNumber":50.0,"peg":9.95},{"tradeDate":"20130107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1865.06,"high":1892.13,"low":1857.28,"close":1880.26,"change":9.76,"changePct":0.52,"tradingVol":2.8529499E9,"tradingValue":290.47,"consNumber":50.0,"peg":9.96},{"tradeDate":"20130108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1879.85,"high":1883.14,"low":1846.29,"close":1857.69,"change":-22.57,"changePct":-1.2,"tradingVol":2.5348552E9,"tradingValue":285.93,"consNumber":50.0,"peg":9.85},{"tradeDate":"20130109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1851.61,"high":1861.37,"low":1839.01,"close":1855.34,"change":-2.35,"changePct":-0.13,"tradingVol":2.5102113E9,"tradingValue":274.8,"consNumber":50.0,"peg":9.84},{"tradeDate":"20130110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1854.99,"high":1875.58,"low":1843.35,"close":1855.49,"change":0.15,"changePct":0.01,"tradingVol":2.5129345E9,"tradingValue":262.16,"consNumber":50.0,"peg":9.84},{"tradeDate":"20130111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1857.77,"high":1863.27,"low":1810.84,"close":1818.98,"change":-36.5,"changePct":-1.97,"tradingVol":2.6437823E9,"tradingValue":267.94,"consNumber":50.0,"peg":9.75},{"tradeDate":"20130114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1811.32,"high":1900.41,"low":1811.07,"close":1893.1,"change":74.12,"changePct":4.07,"tradingVol":3.5861754E9,"tradingValue":375.05,"consNumber":50.0,"peg":10.04},{"tradeDate":"20130115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1892.51,"high":1907.65,"low":1889.69,"close":1900.05,"change":6.95,"changePct":0.37,"tradingVol":3.2659328E9,"tradingValue":345.32,"consNumber":50.0,"peg":10.05},{"tradeDate":"20130116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1895.23,"high":1898.23,"low":1851.33,"close":1877.0,"change":-23.05,"changePct":-1.21,"tradingVol":3.1643989E9,"tradingValue":344.62,"consNumber":50.0,"peg":9.94},{"tradeDate":"20130117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1871.64,"high":1872.15,"low":1844.45,"close":1854.94,"change":-22.06,"changePct":-1.18,"tradingVol":2.3301845E9,"tradingValue":247.58,"consNumber":50.0,"peg":9.81},{"tradeDate":"20130118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1867.76,"high":1897.61,"low":1854.66,"close":1886.79,"change":31.86,"changePct":1.72,"tradingVol":2.562917E9,"tradingValue":272.42,"consNumber":50.0,"peg":9.94},{"tradeDate":"20130121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1890.85,"high":1899.0,"low":1871.67,"close":1898.44,"change":11.64,"changePct":0.62,"tradingVol":3.1428562E9,"tradingValue":332.67,"consNumber":50.0,"peg":9.98},{"tradeDate":"20130122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1895.0,"high":1917.46,"low":1878.45,"close":1898.5,"change":0.06,"changePct":0.0,"tradingVol":4.129089E9,"tradingValue":386.99,"consNumber":50.0,"peg":9.97},{"tradeDate":"20130123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1890.69,"high":1911.2,"low":1885.27,"close":1910.14,"change":11.63,"changePct":0.61,"tradingVol":2.870868E9,"tradingValue":264.72,"consNumber":50.0,"peg":9.99},{"tradeDate":"20130124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1909.92,"high":1961.98,"low":1885.46,"close":1900.18,"change":-9.96,"changePct":-0.52,"tradingVol":4.6362517E9,"tradingValue":450.28,"consNumber":50.0,"peg":9.98},{"tradeDate":"20130125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1898.28,"high":1905.38,"low":1881.13,"close":1886.45,"change":-13.72,"changePct":-0.72,"tradingVol":2.1809224E9,"tradingValue":231.22,"consNumber":50.0,"peg":9.9},{"tradeDate":"20130128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1890.89,"high":1958.2,"low":1890.89,"close":1957.4,"change":70.94,"changePct":3.76,"tradingVol":4.0011939E9,"tradingValue":429.04,"consNumber":50.0,"peg":10.15},{"tradeDate":"20130129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1959.8,"high":1993.2,"low":1950.48,"close":1982.62,"change":25.23,"changePct":1.29,"tradingVol":4.1983989E9,"tradingValue":452.97,"consNumber":50.0,"peg":10.2},{"tradeDate":"20130130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1984.92,"high":1991.66,"low":1969.78,"close":1989.32,"change":6.69,"changePct":0.34,"tradingVol":4.0256772E9,"tradingValue":405.84,"consNumber":50.0,"peg":10.34},{"tradeDate":"20130131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1992.48,"high":2000.65,"low":1976.7,"close":1993.25,"change":3.94,"changePct":0.2,"tradingVol":3.7917418E9,"tradingValue":366.93,"consNumber":50.0,"peg":10.36},{"tradeDate":"20130201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1984.97,"high":2058.05,"low":1979.1,"close":2055.72,"change":62.47,"changePct":3.13,"tradingVol":4.393958E9,"tradingValue":480.57,"consNumber":50.0,"peg":10.57},{"tradeDate":"20130204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2068.02,"high":2087.93,"low":2050.69,"close":2065.39,"change":9.67,"changePct":0.47,"tradingVol":5.5089818E9,"tradingValue":602.77,"consNumber":50.0,"peg":10.63},{"tradeDate":"20130205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2044.16,"high":2076.93,"low":2035.37,"close":2068.95,"change":3.56,"changePct":0.17,"tradingVol":5.0456802E9,"tradingValue":482.74,"consNumber":50.0,"peg":10.6},{"tradeDate":"20130206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2069.34,"high":2088.45,"low":2063.99,"close":2078.49,"change":9.54,"changePct":0.46,"tradingVol":3.5202126E9,"tradingValue":368.72,"consNumber":50.0,"peg":10.61},{"tradeDate":"20130207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2074.48,"high":2077.48,"low":2014.75,"close":2048.58,"change":-29.92,"changePct":-1.44,"tradingVol":4.3496464E9,"tradingValue":461.45,"consNumber":50.0,"peg":10.49},{"tradeDate":"20130208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2044.14,"high":2061.01,"low":2022.89,"close":2042.42,"change":-6.15,"changePct":-0.3,"tradingVol":3.4424608E9,"tradingValue":360.99,"consNumber":50.0,"peg":10.51},{"tradeDate":"20130218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2051.92,"high":2055.41,"low":2013.22,"close":2014.58,"change":-27.85,"changePct":-1.36,"tradingVol":3.2958719E9,"tradingValue":348.45,"consNumber":50.0,"peg":10.44},{"tradeDate":"20130219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2011.39,"high":2018.91,"low":1971.43,"close":1981.07,"change":-33.5,"changePct":-1.66,"tradingVol":3.1312885E9,"tradingValue":330.73,"consNumber":50.0,"peg":10.28},{"tradeDate":"20130220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1982.43,"high":1984.33,"low":1948.7,"close":1978.3,"change":-2.77,"changePct":-0.14,"tradingVol":2.9397312E9,"tradingValue":303.02,"consNumber":50.0,"peg":10.28},{"tradeDate":"20130221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1955.17,"high":1955.17,"low":1876.32,"close":1897.9,"change":-80.41,"changePct":-4.06,"tradingVol":4.490004E9,"tradingValue":462.02,"consNumber":50.0,"peg":9.94},{"tradeDate":"20130222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1895.43,"high":1902.66,"low":1878.34,"close":1883.48,"change":-14.42,"changePct":-0.76,"tradingVol":2.5565221E9,"tradingValue":271.99,"consNumber":50.0,"peg":9.86},{"tradeDate":"20130225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1893.44,"high":1912.03,"low":1879.84,"close":1890.77,"change":7.29,"changePct":0.39,"tradingVol":2.2271335E9,"tradingValue":226.78,"consNumber":50.0,"peg":9.89},{"tradeDate":"20130226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1874.05,"high":1916.76,"low":1863.01,"close":1865.13,"change":-25.64,"changePct":-1.36,"tradingVol":3.688458E9,"tradingValue":380.58,"consNumber":50.0,"peg":9.76},{"tradeDate":"20130227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1871.44,"high":1907.2,"low":1869.51,"close":1889.48,"change":24.35,"changePct":1.31,"tradingVol":2.8667309E9,"tradingValue":288.94,"consNumber":50.0,"peg":9.88},{"tradeDate":"20130228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1906.13,"high":1957.49,"low":1886.74,"close":1956.61,"change":67.13,"changePct":3.55,"tradingVol":3.9611086E9,"tradingValue":421.06,"consNumber":50.0,"peg":10.11},{"tradeDate":"20130301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1955.73,"high":1963.6,"low":1911.66,"close":1944.42,"change":-12.18,"changePct":-0.62,"tradingVol":3.2482814E9,"tradingValue":363.25,"consNumber":50.0,"peg":10.05},{"tradeDate":"20130304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1904.43,"high":1904.95,"low":1828.55,"close":1841.62,"change":-102.8,"changePct":-5.29,"tradingVol":4.8133501E9,"tradingValue":498.69,"consNumber":50.0,"peg":9.66},{"tradeDate":"20130305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1844.29,"high":1917.18,"low":1843.16,"close":1916.71,"change":75.09,"changePct":4.08,"tradingVol":4.0242321E9,"tradingValue":408.61,"consNumber":50.0,"peg":9.91},{"tradeDate":"20130306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1925.52,"high":1943.93,"low":1907.62,"close":1933.7,"change":16.99,"changePct":0.89,"tradingVol":3.6144745E9,"tradingValue":378.65,"consNumber":50.0,"peg":9.97},{"tradeDate":"20130307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1922.93,"high":1937.95,"low":1881.67,"close":1902.37,"change":-31.33,"changePct":-1.62,"tradingVol":3.2461904E9,"tradingValue":357.99,"consNumber":50.0,"peg":9.85},{"tradeDate":"20130308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1906.36,"high":1917.05,"low":1889.38,"close":1901.48,"change":-0.89,"changePct":-0.05,"tradingVol":2.3858347E9,"tradingValue":260.81,"consNumber":50.0,"peg":9.86},{"tradeDate":"20130311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1895.05,"high":1899.31,"low":1867.37,"close":1879.82,"change":-21.66,"changePct":-1.14,"tradingVol":1.9386327E9,"tradingValue":210.4,"consNumber":50.0,"peg":9.8},{"tradeDate":"20130312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1878.54,"high":1900.36,"low":1837.83,"close":1854.62,"change":-25.2,"changePct":-1.34,"tradingVol":2.8375102E9,"tradingValue":286.46,"consNumber":50.0,"peg":9.74},{"tradeDate":"20130313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1853.02,"high":1860.06,"low":1827.65,"close":1835.61,"change":-19.01,"changePct":-1.02,"tradingVol":2.1946981E9,"tradingValue":218.72,"consNumber":50.0,"peg":9.65},{"tradeDate":"20130314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1830.71,"high":1850.43,"low":1824.13,"close":1838.36,"change":2.75,"changePct":0.15,"tradingVol":2.0720849E9,"tradingValue":216.0,"consNumber":50.0,"peg":9.68},{"tradeDate":"20130315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1835.61,"high":1894.25,"low":1815.37,"close":1841.32,"change":2.96,"changePct":0.16,"tradingVol":3.8325471E9,"tradingValue":385.89,"consNumber":50.0,"peg":9.72},{"tradeDate":"20130318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1829.39,"high":1841.91,"low":1809.44,"close":1811.24,"change":-30.08,"changePct":-1.63,"tradingVol":2.5927284E9,"tradingValue":274.58,"consNumber":50.0,"peg":9.53},{"tradeDate":"20130319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1813.32,"high":1836.03,"low":1805.56,"close":1830.96,"change":19.72,"changePct":1.09,"tradingVol":2.1901416E9,"tradingValue":224.52,"consNumber":50.0,"peg":9.61},{"tradeDate":"20130320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1833.36,"high":1905.9,"low":1833.36,"close":1905.77,"change":74.81,"changePct":4.09,"tradingVol":4.0866175E9,"tradingValue":420.75,"consNumber":50.0,"peg":9.88},{"tradeDate":"20130321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1906.85,"high":1912.96,"low":1890.54,"close":1902.3,"change":-3.47,"changePct":-0.18,"tradingVol":2.6519125E9,"tradingValue":281.94,"consNumber":50.0,"peg":9.87},{"tradeDate":"20130322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1900.15,"high":1913.27,"low":1893.17,"close":1904.46,"change":2.17,"changePct":0.11,"tradingVol":2.0038064E9,"tradingValue":205.87,"consNumber":50.0,"peg":9.88},{"tradeDate":"20130325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1913.79,"high":1927.37,"low":1898.27,"close":1901.93,"change":-2.53,"changePct":-0.13,"tradingVol":2.3625148E9,"tradingValue":247.46,"consNumber":50.0,"peg":9.87},{"tradeDate":"20130326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1891.31,"high":1894.66,"low":1852.16,"close":1861.26,"change":-40.67,"changePct":-2.14,"tradingVol":2.8406639E9,"tradingValue":281.64,"consNumber":50.0,"peg":9.71},{"tradeDate":"20130327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1863.52,"high":1891.28,"low":1854.82,"close":1868.44,"change":7.18,"changePct":0.39,"tradingVol":2.394241E9,"tradingValue":232.31,"consNumber":50.0,"peg":9.71},{"tradeDate":"20130328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1816.85,"high":1816.85,"low":1782.24,"close":1791.64,"change":-76.8,"changePct":-4.11,"tradingVol":4.4979129E9,"tradingValue":414.72,"consNumber":50.0,"peg":9.44},{"tradeDate":"20130329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1791.57,"high":1797.38,"low":1774.92,"close":1793.19,"change":1.55,"changePct":0.09,"tradingVol":2.5793779E9,"tradingValue":242.95,"consNumber":50.0,"peg":9.45},{"tradeDate":"20130401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1781.79,"high":1796.29,"low":1779.1,"close":1784.07,"change":-9.12,"changePct":-0.51,"tradingVol":1.7725718E9,"tradingValue":169.37,"consNumber":50.0,"peg":9.41},{"tradeDate":"20130402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1785.57,"high":1805.74,"low":1771.37,"close":1783.22,"change":-0.85,"changePct":-0.05,"tradingVol":2.2046604E9,"tradingValue":211.56,"consNumber":50.0,"peg":9.42},{"tradeDate":"20130403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1787.98,"high":1805.01,"low":1782.79,"close":1789.67,"change":6.45,"changePct":0.36,"tradingVol":1.875024E9,"tradingValue":170.34,"consNumber":50.0,"peg":9.46},{"tradeDate":"20130408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1755.76,"high":1775.34,"low":1747.66,"close":1773.1,"change":-16.56,"changePct":-0.93,"tradingVol":1.9582654E9,"tradingValue":189.43,"consNumber":50.0,"peg":9.37},{"tradeDate":"20130409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1776.83,"high":1800.57,"low":1776.83,"close":1788.63,"change":15.53,"changePct":0.88,"tradingVol":1.9777794E9,"tradingValue":211.14,"consNumber":50.0,"peg":9.42},{"tradeDate":"20130410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1787.74,"high":1794.22,"low":1775.61,"close":1787.93,"change":-0.71,"changePct":-0.04,"tradingVol":1.7215201E9,"tradingValue":176.13,"consNumber":50.0,"peg":9.44},{"tradeDate":"20130411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1802.51,"high":1808.29,"low":1782.9,"close":1784.13,"change":-3.8,"changePct":-0.21,"tradingVol":1.6193326E9,"tradingValue":156.38,"consNumber":50.0,"peg":9.42},{"tradeDate":"20130412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1783.09,"high":1794.34,"low":1773.5,"close":1774.51,"change":-9.62,"changePct":-0.54,"tradingVol":1.4354895E9,"tradingValue":140.96,"consNumber":50.0,"peg":9.38},{"tradeDate":"20130415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1768.21,"high":1777.14,"low":1754.7,"close":1759.8,"change":-14.7,"changePct":-0.83,"tradingVol":1.7433015E9,"tradingValue":155.08,"consNumber":50.0,"peg":9.28},{"tradeDate":"20130416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1746.31,"high":1774.07,"low":1739.22,"close":1772.64,"change":12.84,"changePct":0.73,"tradingVol":2.2379943E9,"tradingValue":221.79,"consNumber":50.0,"peg":9.33},{"tradeDate":"20130417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1769.81,"high":1774.49,"low":1747.41,"close":1761.62,"change":-11.03,"changePct":-0.62,"tradingVol":1.6511135E9,"tradingValue":173.69,"consNumber":50.0,"peg":9.29},{"tradeDate":"20130418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1745.94,"high":1772.61,"low":1740.26,"close":1768.15,"change":6.53,"changePct":0.37,"tradingVol":1.7537744E9,"tradingValue":180.39,"consNumber":50.0,"peg":9.31},{"tradeDate":"20130419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1772.64,"high":1836.61,"low":1771.5,"close":1827.98,"change":59.83,"changePct":3.38,"tradingVol":3.305717E9,"tradingValue":336.51,"consNumber":50.0,"peg":9.51},{"tradeDate":"20130422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1820.03,"high":1830.99,"low":1814.87,"close":1823.95,"change":-4.04,"changePct":-0.22,"tradingVol":2.1621229E9,"tradingValue":224.56,"consNumber":50.0,"peg":9.48},{"tradeDate":"20130423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1828.09,"high":1828.09,"low":1759.42,"close":1760.68,"change":-63.27,"changePct":-3.47,"tradingVol":2.3227788E9,"tradingValue":237.26,"consNumber":50.0,"peg":9.24},{"tradeDate":"20130424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1764.03,"high":1809.13,"low":1755.44,"close":1793.89,"change":33.21,"changePct":1.89,"tradingVol":2.2392291E9,"tradingValue":216.23,"consNumber":50.0,"peg":9.37},{"tradeDate":"20130425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1786.86,"high":1800.56,"low":1762.17,"close":1778.29,"change":-15.59,"changePct":-0.87,"tradingVol":2.0584645E9,"tradingValue":201.18,"consNumber":50.0,"peg":9.31},{"tradeDate":"20130426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1786.64,"high":1793.95,"low":1760.22,"close":1766.04,"change":-12.26,"changePct":-0.69,"tradingVol":1.6714033E9,"tradingValue":157.95,"consNumber":50.0,"peg":9.25},{"tradeDate":"20130502","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1758.38,"high":1766.14,"low":1745.57,"close":1763.05,"change":-2.99,"changePct":-0.17,"tradingVol":1.7926222E9,"tradingValue":169.95,"consNumber":50.0,"peg":8.93},{"tradeDate":"20130503","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1770.69,"high":1821.38,"low":1770.32,"close":1795.49,"change":32.44,"changePct":1.84,"tradingVol":2.4561653E9,"tradingValue":239.17,"consNumber":50.0,"peg":9.04},{"tradeDate":"20130506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1804.89,"high":1826.19,"low":1801.36,"close":1816.6,"change":21.11,"changePct":1.18,"tradingVol":2.1997266E9,"tradingValue":211.29,"consNumber":50.0,"peg":9.02},{"tradeDate":"20130507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1812.03,"high":1824.51,"low":1800.27,"close":1817.93,"change":1.33,"changePct":0.07,"tradingVol":1.9382042E9,"tradingValue":210.36,"consNumber":50.0,"peg":9.02},{"tradeDate":"20130508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1826.43,"high":1842.13,"low":1814.96,"close":1824.38,"change":6.45,"changePct":0.35,"tradingVol":2.114642E9,"tradingValue":216.63,"consNumber":50.0,"peg":9.06},{"tradeDate":"20130509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1825.38,"high":1826.97,"low":1794.42,"close":1807.86,"change":-16.52,"changePct":-0.91,"tradingVol":1.9442053E9,"tradingValue":204.1,"consNumber":50.0,"peg":8.99},{"tradeDate":"20130510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1804.18,"high":1823.47,"low":1798.99,"close":1819.12,"change":11.26,"changePct":0.62,"tradingVol":1.6322284E9,"tradingValue":165.08,"consNumber":50.0,"peg":9.03},{"tradeDate":"20130513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1819.56,"high":1823.04,"low":1800.31,"close":1810.72,"change":-8.39,"changePct":-0.46,"tradingVol":1.7360638E9,"tradingValue":180.35,"consNumber":50.0,"peg":8.99},{"tradeDate":"20130514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1806.18,"high":1807.04,"low":1776.7,"close":1785.58,"change":-25.15,"changePct":-1.39,"tradingVol":1.8312642E9,"tradingValue":192.49,"consNumber":50.0,"peg":8.88},{"tradeDate":"20130515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1787.84,"high":1795.38,"low":1781.22,"close":1789.43,"change":3.86,"changePct":0.22,"tradingVol":1.2433946E9,"tradingValue":137.81,"consNumber":50.0,"peg":8.88},{"tradeDate":"20130516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1785.71,"high":1822.67,"low":1770.41,"close":1821.45,"change":32.02,"changePct":1.79,"tradingVol":2.4404904E9,"tradingValue":251.22,"consNumber":50.0,"peg":8.99},{"tradeDate":"20130517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1819.52,"high":1849.88,"low":1810.32,"close":1843.81,"change":22.36,"changePct":1.23,"tradingVol":2.75633E9,"tradingValue":275.55,"consNumber":50.0,"peg":9.11},{"tradeDate":"20130520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1848.32,"high":1877.27,"low":1841.42,"close":1861.25,"change":17.44,"changePct":0.95,"tradingVol":2.9655707E9,"tradingValue":299.96,"consNumber":50.0,"peg":9.18},{"tradeDate":"20130521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1858.14,"high":1863.03,"low":1840.2,"close":1851.08,"change":-10.17,"changePct":-0.55,"tradingVol":1.9781473E9,"tradingValue":206.27,"consNumber":50.0,"peg":9.15},{"tradeDate":"20130522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1850.75,"high":1862.73,"low":1847.47,"close":1858.2,"change":7.11,"changePct":0.38,"tradingVol":1.9133827E9,"tradingValue":210.01,"consNumber":50.0,"peg":9.15},{"tradeDate":"20130523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1849.26,"high":1855.03,"low":1822.37,"close":1823.74,"change":-34.46,"changePct":-1.85,"tradingVol":2.0471737E9,"tradingValue":219.48,"consNumber":50.0,"peg":9.03},{"tradeDate":"20130524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1831.72,"high":1842.86,"low":1814.57,"close":1829.14,"change":5.4,"changePct":0.3,"tradingVol":1.6197644E9,"tradingValue":169.97,"consNumber":50.0,"peg":9.05},{"tradeDate":"20130527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1825.23,"high":1838.85,"low":1821.16,"close":1827.26,"change":-1.88,"changePct":-0.1,"tradingVol":1.7878808E9,"tradingValue":183.54,"consNumber":50.0,"peg":9.03},{"tradeDate":"20130528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1827.6,"high":1870.25,"low":1821.24,"close":1870.09,"change":42.83,"changePct":2.34,"tradingVol":3.0700597E9,"tradingValue":298.23,"consNumber":50.0,"peg":9.18},{"tradeDate":"20130529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1873.09,"high":1882.75,"low":1860.4,"close":1861.7,"change":-8.39,"changePct":-0.45,"tradingVol":2.6003403E9,"tradingValue":259.79,"consNumber":50.0,"peg":9.16},{"tradeDate":"20130530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1855.76,"high":1866.9,"low":1848.56,"close":1855.46,"change":-6.25,"changePct":-0.34,"tradingVol":2.055181E9,"tradingValue":205.25,"consNumber":50.0,"peg":9.12},{"tradeDate":"20130531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1859.24,"high":1865.55,"low":1839.35,"close":1841.37,"change":-14.09,"changePct":-0.76,"tradingVol":1.7447055E9,"tradingValue":179.45,"consNumber":50.0,"peg":9.07},{"tradeDate":"20130603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1840.4,"high":1854.38,"low":1833.84,"close":1838.64,"change":-2.73,"changePct":-0.15,"tradingVol":1.708802E9,"tradingValue":176.83,"consNumber":50.0,"peg":9.08},{"tradeDate":"20130604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1837.64,"high":1837.64,"low":1815.69,"close":1819.5,"change":-19.14,"changePct":-1.04,"tradingVol":1.849295E9,"tradingValue":180.52,"consNumber":50.0,"peg":9.02},{"tradeDate":"20130605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1818.81,"high":1820.12,"low":1799.74,"close":1806.82,"change":-12.68,"changePct":-0.7,"tradingVol":1.3815322E9,"tradingValue":138.87,"consNumber":50.0,"peg":8.99},{"tradeDate":"20130606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1801.49,"high":1803.81,"low":1782.48,"close":1784.7,"change":-22.12,"changePct":-1.22,"tradingVol":1.4978733E9,"tradingValue":155.27,"consNumber":50.0,"peg":8.88},{"tradeDate":"20130607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1783.86,"high":1793.13,"low":1755.6,"close":1760.22,"change":-24.48,"changePct":-1.37,"tradingVol":1.9886841E9,"tradingValue":198.29,"consNumber":50.0,"peg":8.78},{"tradeDate":"20130613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1733.14,"high":1733.14,"low":1679.66,"close":1700.8,"change":-59.42,"changePct":-3.38,"tradingVol":2.5370672E9,"tradingValue":239.38,"consNumber":50.0,"peg":8.55},{"tradeDate":"20130614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1703.08,"high":1706.96,"low":1692.31,"close":1704.15,"change":3.35,"changePct":0.2,"tradingVol":1.8278298E9,"tradingValue":164.43,"consNumber":50.0,"peg":8.56},{"tradeDate":"20130617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1709.48,"high":1712.94,"low":1689.49,"close":1692.48,"change":-11.67,"changePct":-0.68,"tradingVol":1.4645073E9,"tradingValue":139.51,"consNumber":50.0,"peg":8.52},{"tradeDate":"20130618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1701.23,"high":1711.06,"low":1690.12,"close":1704.22,"change":11.75,"changePct":0.69,"tradingVol":1.4008001E9,"tradingValue":148.66,"consNumber":50.0,"peg":8.55},{"tradeDate":"20130619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1697.6,"high":1697.6,"low":1668.07,"close":1687.61,"change":-16.61,"changePct":-0.97,"tradingVol":1.5878339E9,"tradingValue":165.65,"consNumber":50.0,"peg":8.34},{"tradeDate":"20130620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1677.93,"high":1677.93,"low":1629.75,"close":1631.55,"change":-56.06,"changePct":-3.32,"tradingVol":1.8641448E9,"tradingValue":171.42,"consNumber":50.0,"peg":8.12},{"tradeDate":"20130621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1606.97,"high":1645.93,"low":1598.47,"close":1633.16,"change":1.61,"changePct":0.1,"tradingVol":2.118709E9,"tradingValue":196.01,"consNumber":50.0,"peg":8.08},{"tradeDate":"20130624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1625.45,"high":1625.45,"low":1524.28,"close":1525.17,"change":-108.0,"changePct":-6.61,"tradingVol":3.327422E9,"tradingValue":283.95,"consNumber":50.0,"peg":7.66},{"tradeDate":"20130625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1508.52,"high":1529.38,"low":1422.98,"close":1526.8,"change":1.64,"changePct":0.11,"tradingVol":4.0517109E9,"tradingValue":323.59,"consNumber":50.0,"peg":7.66},{"tradeDate":"20130626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1529.05,"high":1529.05,"low":1487.31,"close":1509.68,"change":-17.12,"changePct":-1.12,"tradingVol":2.8545153E9,"tradingValue":225.56,"consNumber":50.0,"peg":7.53},{"tradeDate":"20130627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1511.49,"high":1530.16,"low":1498.28,"close":1512.2,"change":2.52,"changePct":0.17,"tradingVol":2.649866E9,"tradingValue":205.38,"consNumber":50.0,"peg":7.57},{"tradeDate":"20130628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1504.43,"high":1562.39,"low":1497.44,"close":1552.38,"change":40.18,"changePct":2.66,"tradingVol":3.1115161E9,"tradingValue":233.58,"consNumber":50.0,"peg":7.74},{"tradeDate":"20130701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1539.78,"high":1551.12,"low":1520.7,"close":1549.37,"change":-3.01,"changePct":-0.19,"tradingVol":2.065095E9,"tradingValue":165.83,"consNumber":50.0,"peg":8.02},{"tradeDate":"20130702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1546.85,"high":1551.27,"low":1519.44,"close":1541.34,"change":-8.03,"changePct":-0.52,"tradingVol":2.2162322E9,"tradingValue":180.04,"consNumber":50.0,"peg":8.02},{"tradeDate":"20130703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1530.66,"high":1530.66,"low":1501.08,"close":1522.91,"change":-18.43,"changePct":-1.2,"tradingVol":2.290312E9,"tradingValue":192.23,"consNumber":50.0,"peg":7.81},{"tradeDate":"20130704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1511.52,"high":1550.08,"low":1503.45,"close":1535.32,"change":12.41,"changePct":0.81,"tradingVol":2.366168E9,"tradingValue":210.89,"consNumber":50.0,"peg":7.84},{"tradeDate":"20130705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1538.39,"high":1556.59,"low":1535.71,"close":1542.05,"change":6.73,"changePct":0.44,"tradingVol":2.0566047E9,"tradingValue":183.09,"consNumber":50.0,"peg":7.87},{"tradeDate":"20130708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1518.88,"high":1528.97,"low":1502.24,"close":1506.73,"change":-35.32,"changePct":-2.29,"tradingVol":1.9321461E9,"tradingValue":162.48,"consNumber":50.0,"peg":7.75},{"tradeDate":"20130709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1505.91,"high":1513.33,"low":1497.51,"close":1505.3,"change":-1.43,"changePct":-0.09,"tradingVol":1.5615241E9,"tradingValue":125.09,"consNumber":50.0,"peg":7.77},{"tradeDate":"20130710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1505.71,"high":1547.32,"low":1500.77,"close":1546.74,"change":41.44,"changePct":2.75,"tradingVol":2.3561411E9,"tradingValue":203.33,"consNumber":50.0,"peg":7.91},{"tradeDate":"20130711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1555.28,"high":1653.59,"low":1555.28,"close":1635.66,"change":88.92,"changePct":5.75,"tradingVol":5.3675007E9,"tradingValue":484.42,"consNumber":50.0,"peg":8.18},{"tradeDate":"20130712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1626.55,"high":1634.35,"low":1585.51,"close":1587.59,"change":-48.07,"changePct":-2.94,"tradingVol":3.433176E9,"tradingValue":313.45,"consNumber":50.0,"peg":8.01},{"tradeDate":"20130715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1599.04,"high":1631.99,"low":1582.83,"close":1604.66,"change":17.07,"changePct":1.08,"tradingVol":2.8001253E9,"tradingValue":255.94,"consNumber":50.0,"peg":8.05},{"tradeDate":"20130716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1597.33,"high":1606.74,"low":1579.45,"close":1606.34,"change":1.68,"changePct":0.1,"tradingVol":2.1244408E9,"tradingValue":187.92,"consNumber":50.0,"peg":8.03},{"tradeDate":"20130717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.48,"high":1612.57,"low":1581.74,"close":1582.14,"change":-24.2,"changePct":-1.51,"tradingVol":2.2297155E9,"tradingValue":193.68,"consNumber":50.0,"peg":7.96},{"tradeDate":"20130718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1575.67,"high":1583.31,"low":1547.09,"close":1549.35,"change":-32.79,"changePct":-2.07,"tradingVol":2.0540311E9,"tradingValue":174.54,"consNumber":50.0,"peg":7.85},{"tradeDate":"20130719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1551.3,"high":1557.7,"low":1508.28,"close":1511.4,"change":-37.95,"changePct":-2.45,"tradingVol":2.4139401E9,"tradingValue":209.24,"consNumber":50.0,"peg":7.78},{"tradeDate":"20130722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.99,"high":1515.15,"low":1485.06,"close":1514.05,"change":2.65,"changePct":0.18,"tradingVol":1.9730656E9,"tradingValue":158.98,"consNumber":50.0,"peg":7.79},{"tradeDate":"20130723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1520.58,"high":1569.74,"low":1514.21,"close":1555.84,"change":41.79,"changePct":2.76,"tradingVol":2.6842149E9,"tradingValue":227.12,"consNumber":50.0,"peg":7.92},{"tradeDate":"20130724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1541.93,"high":1550.85,"low":1512.97,"close":1532.35,"change":-23.48,"changePct":-1.51,"tradingVol":2.2081387E9,"tradingValue":188.13,"consNumber":50.0,"peg":7.8},{"tradeDate":"20130725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1537.73,"high":1548.2,"low":1522.23,"close":1529.3,"change":-3.05,"changePct":-0.2,"tradingVol":1.8748654E9,"tradingValue":159.98,"consNumber":50.0,"peg":7.78},{"tradeDate":"20130726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1521.59,"high":1529.1,"low":1512.61,"close":1521.61,"change":-7.69,"changePct":-0.5,"tradingVol":1.3093462E9,"tradingValue":115.9,"consNumber":50.0,"peg":7.74},{"tradeDate":"20130729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1505.68,"high":1505.68,"low":1478.2,"close":1484.21,"change":-37.4,"changePct":-2.46,"tradingVol":1.8891476E9,"tradingValue":153.2,"consNumber":50.0,"peg":7.6},{"tradeDate":"20130730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1490.82,"high":1524.43,"low":1483.57,"close":1500.94,"change":16.73,"changePct":1.13,"tradingVol":1.8855543E9,"tradingValue":160.1,"consNumber":50.0,"peg":7.69},{"tradeDate":"20130731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1518.83,"high":1535.85,"low":1499.55,"close":1504.17,"change":3.23,"changePct":0.22,"tradingVol":1.5876203E9,"tradingValue":136.45,"consNumber":50.0,"peg":7.71},{"tradeDate":"20130801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1513.8,"high":1541.16,"low":1508.81,"close":1537.81,"change":33.64,"changePct":2.24,"tradingVol":2.0127161E9,"tradingValue":175.25,"consNumber":50.0,"peg":8.0},{"tradeDate":"20130802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1550.89,"high":1558.83,"low":1533.94,"close":1536.51,"change":-1.3,"changePct":-0.08,"tradingVol":1.8107104E9,"tradingValue":160.96,"consNumber":50.0,"peg":7.99},{"tradeDate":"20130805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1540.49,"high":1554.29,"low":1533.0,"close":1554.19,"change":17.68,"changePct":1.15,"tradingVol":1.5325227E9,"tradingValue":141.38,"consNumber":50.0,"peg":8.05},{"tradeDate":"20130806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1547.61,"high":1564.49,"low":1533.24,"close":1556.3,"change":2.11,"changePct":0.14,"tradingVol":1.9475816E9,"tradingValue":183.48,"consNumber":50.0,"peg":8.05},{"tradeDate":"20130807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1554.88,"high":1575.69,"low":1548.49,"close":1551.16,"change":-5.14,"changePct":-0.33,"tradingVol":2.1552891E9,"tradingValue":199.64,"consNumber":50.0,"peg":8.01},{"tradeDate":"20130808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1548.41,"high":1561.34,"low":1538.61,"close":1544.62,"change":-6.53,"changePct":-0.42,"tradingVol":1.5085552E9,"tradingValue":142.05,"consNumber":50.0,"peg":7.99},{"tradeDate":"20130809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1554.76,"high":1562.25,"low":1533.22,"close":1553.04,"change":8.42,"changePct":0.55,"tradingVol":2.1720508E9,"tradingValue":208.28,"consNumber":50.0,"peg":8.03},{"tradeDate":"20130812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1560.16,"high":1610.81,"low":1557.56,"close":1610.27,"change":57.22,"changePct":3.68,"tradingVol":3.6806351E9,"tradingValue":362.29,"consNumber":50.0,"peg":8.25},{"tradeDate":"20130813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1610.79,"high":1621.89,"low":1602.93,"close":1619.74,"change":9.48,"changePct":0.59,"tradingVol":2.6353714E9,"tradingValue":251.13,"consNumber":50.0,"peg":8.27},{"tradeDate":"20130814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1622.21,"high":1643.0,"low":1605.28,"close":1610.22,"change":-9.53,"changePct":-0.59,"tradingVol":2.3697562E9,"tradingValue":228.44,"consNumber":50.0,"peg":8.24},{"tradeDate":"20130815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1608.62,"high":1624.34,"low":1593.69,"close":1595.15,"change":-15.07,"changePct":-0.94,"tradingVol":1.9520467E9,"tradingValue":181.83,"consNumber":50.0,"peg":8.18},{"tradeDate":"20130816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1590.92,"high":1711.43,"low":1573.72,"close":1592.79,"change":-2.36,"changePct":-0.15,"tradingVol":5.2755401E9,"tradingValue":450.14,"consNumber":50.0,"peg":8.18},{"tradeDate":"20130819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1576.57,"high":1617.34,"low":1574.02,"close":1608.87,"change":16.07,"changePct":1.01,"tradingVol":2.6773638E9,"tradingValue":249.82,"consNumber":50.0,"peg":8.22},{"tradeDate":"20130820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1603.39,"high":1628.68,"low":1588.22,"close":1594.54,"change":-14.33,"changePct":-0.89,"tradingVol":2.7386048E9,"tradingValue":251.63,"consNumber":50.0,"peg":8.15},{"tradeDate":"20130821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1601.3,"high":1602.95,"low":1575.46,"close":1588.08,"change":-6.46,"changePct":-0.41,"tradingVol":1.8370623E9,"tradingValue":175.0,"consNumber":50.0,"peg":8.13},{"tradeDate":"20130822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1582.33,"high":1606.35,"low":1578.31,"close":1582.62,"change":-5.46,"changePct":-0.34,"tradingVol":1.7755033E9,"tradingValue":160.73,"consNumber":50.0,"peg":8.1},{"tradeDate":"20130823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1591.75,"high":1595.94,"low":1543.0,"close":1566.29,"change":-16.33,"changePct":-1.03,"tradingVol":2.1106777E9,"tradingValue":191.76,"consNumber":50.0,"peg":8.04},{"tradeDate":"20130826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1573.22,"high":1604.25,"low":1566.02,"close":1601.38,"change":35.09,"changePct":2.24,"tradingVol":2.3026029E9,"tradingValue":213.59,"consNumber":50.0,"peg":8.17},{"tradeDate":"20130827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1598.74,"high":1609.06,"low":1589.05,"close":1602.0,"change":0.62,"changePct":0.04,"tradingVol":1.9215167E9,"tradingValue":193.75,"consNumber":50.0,"peg":8.16},{"tradeDate":"20130828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1591.35,"high":1603.96,"low":1577.49,"close":1592.87,"change":-9.13,"changePct":-0.57,"tradingVol":2.7955865E9,"tradingValue":272.18,"consNumber":50.0,"peg":8.13},{"tradeDate":"20130829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1604.28,"high":1607.02,"low":1580.81,"close":1588.15,"change":-4.72,"changePct":-0.3,"tradingVol":2.0597219E9,"tradingValue":194.61,"consNumber":50.0,"peg":8.1},{"tradeDate":"20130830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1586.52,"high":1599.87,"low":1575.77,"close":1589.78,"change":1.62,"changePct":0.1,"tradingVol":2.3615249E9,"tradingValue":232.23,"consNumber":50.0,"peg":8.1},{"tradeDate":"20130902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1594.99,"high":1601.14,"low":1579.72,"close":1591.93,"change":2.16,"changePct":0.14,"tradingVol":2.4759173E9,"tradingValue":257.79,"consNumber":50.0,"peg":7.89},{"tradeDate":"20130903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1596.47,"high":1615.13,"low":1591.21,"close":1614.54,"change":22.6,"changePct":1.42,"tradingVol":2.5420372E9,"tradingValue":245.57,"consNumber":50.0,"peg":7.98},{"tradeDate":"20130904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1612.5,"high":1620.15,"low":1608.9,"close":1613.54,"change":-1.0,"changePct":-0.06,"tradingVol":2.1894366E9,"tradingValue":207.15,"consNumber":50.0,"peg":7.99},{"tradeDate":"20130905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1615.53,"high":1616.7,"low":1606.31,"close":1609.6,"change":-3.93,"changePct":-0.24,"tradingVol":1.670893E9,"tradingValue":170.15,"consNumber":50.0,"peg":7.93},{"tradeDate":"20130906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1604.77,"high":1630.3,"low":1604.21,"close":1625.85,"change":16.25,"changePct":1.01,"tradingVol":2.3507104E9,"tradingValue":208.56,"consNumber":50.0,"peg":7.97},{"tradeDate":"20130909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1643.18,"high":1720.03,"low":1643.18,"close":1713.39,"change":87.53,"changePct":5.38,"tradingVol":6.6381022E9,"tradingValue":570.05,"consNumber":50.0,"peg":8.34},{"tradeDate":"20130910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1720.39,"high":1738.35,"low":1704.64,"close":1737.58,"change":24.2,"changePct":1.41,"tradingVol":6.1578337E9,"tradingValue":558.81,"consNumber":50.0,"peg":8.4},{"tradeDate":"20130911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1745.5,"high":1765.94,"low":1736.19,"close":1741.32,"change":3.74,"changePct":0.22,"tradingVol":5.6354686E9,"tradingValue":537.64,"consNumber":50.0,"peg":8.43},{"tradeDate":"20130912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1741.5,"high":1798.96,"low":1726.1,"close":1772.66,"change":31.35,"changePct":1.8,"tradingVol":6.0270647E9,"tradingValue":577.47,"consNumber":50.0,"peg":8.51},{"tradeDate":"20130913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1764.03,"high":1776.5,"low":1742.98,"close":1749.24,"change":-23.42,"changePct":-1.32,"tradingVol":3.8737326E9,"tradingValue":391.51,"consNumber":50.0,"peg":8.41},{"tradeDate":"20130916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1763.92,"high":1765.47,"low":1722.67,"close":1738.25,"change":-11.0,"changePct":-0.63,"tradingVol":4.7366615E9,"tradingValue":440.87,"consNumber":50.0,"peg":8.38},{"tradeDate":"20130917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1744.39,"high":1748.71,"low":1697.11,"close":1698.63,"change":-39.62,"changePct":-2.28,"tradingVol":4.1514179E9,"tradingValue":405.9,"consNumber":50.0,"peg":8.21},{"tradeDate":"20130918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1698.61,"high":1710.48,"low":1680.68,"close":1700.59,"change":1.96,"changePct":0.12,"tradingVol":2.9026425E9,"tradingValue":270.28,"consNumber":50.0,"peg":8.19},{"tradeDate":"20130923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1707.9,"high":1716.09,"low":1694.94,"close":1713.08,"change":12.5,"changePct":0.73,"tradingVol":2.8648254E9,"tradingValue":273.45,"consNumber":50.0,"peg":8.29},{"tradeDate":"20130924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1709.99,"high":1710.11,"low":1660.23,"close":1673.56,"change":-39.53,"changePct":-2.31,"tradingVol":3.4495464E9,"tradingValue":324.22,"consNumber":50.0,"peg":8.17},{"tradeDate":"20130925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1671.54,"high":1687.13,"low":1658.02,"close":1661.61,"change":-11.95,"changePct":-0.71,"tradingVol":2.4792636E9,"tradingValue":236.26,"consNumber":50.0,"peg":8.12},{"tradeDate":"20130926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1658.18,"high":1658.18,"low":1629.9,"close":1632.7,"change":-28.91,"changePct":-1.74,"tradingVol":2.8922381E9,"tradingValue":268.45,"consNumber":50.0,"peg":8.0},{"tradeDate":"20130927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1630.69,"high":1641.01,"low":1624.88,"close":1639.15,"change":6.46,"changePct":0.4,"tradingVol":1.9965416E9,"tradingValue":185.14,"consNumber":50.0,"peg":8.02},{"tradeDate":"20130930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1648.15,"high":1653.24,"low":1634.93,"close":1643.06,"change":3.9,"changePct":0.24,"tradingVol":1.7170541E9,"tradingValue":162.18,"consNumber":50.0,"peg":8.04},{"tradeDate":"20131008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.98,"high":1664.21,"low":1622.59,"close":1659.71,"change":16.66,"changePct":1.01,"tradingVol":2.873614E9,"tradingValue":235.72,"consNumber":50.0,"peg":8.11},{"tradeDate":"20131009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1653.09,"high":1673.04,"low":1647.38,"close":1668.48,"change":8.76,"changePct":0.53,"tradingVol":2.3777652E9,"tradingValue":210.53,"consNumber":50.0,"peg":8.12},{"tradeDate":"20131010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1670.79,"high":1671.1,"low":1635.27,"close":1637.93,"change":-30.54,"changePct":-1.83,"tradingVol":2.5197288E9,"tradingValue":228.65,"consNumber":50.0,"peg":8.02},{"tradeDate":"20131011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1649.85,"high":1672.02,"low":1644.51,"close":1669.27,"change":31.34,"changePct":1.91,"tradingVol":2.8201659E9,"tradingValue":256.68,"consNumber":50.0,"peg":8.13},{"tradeDate":"20131014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1670.73,"high":1671.51,"low":1656.73,"close":1662.17,"change":-7.1,"changePct":-0.43,"tradingVol":2.8575655E9,"tradingValue":257.78,"consNumber":50.0,"peg":8.13},{"tradeDate":"20131015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1665.63,"high":1666.97,"low":1646.65,"close":1656.26,"change":-5.91,"changePct":-0.36,"tradingVol":2.4921179E9,"tradingValue":221.5,"consNumber":50.0,"peg":8.09},{"tradeDate":"20131016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1652.59,"high":1652.59,"low":1626.26,"close":1634.22,"change":-22.04,"changePct":-1.33,"tradingVol":2.4036685E9,"tradingValue":222.37,"consNumber":50.0,"peg":8.02},{"tradeDate":"20131017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1642.33,"high":1647.24,"low":1625.47,"close":1627.18,"change":-7.05,"changePct":-0.43,"tradingVol":1.9355845E9,"tradingValue":174.86,"consNumber":50.0,"peg":8.0},{"tradeDate":"20131018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1630.55,"high":1647.77,"low":1628.09,"close":1636.8,"change":9.62,"changePct":0.59,"tradingVol":1.8792756E9,"tradingValue":163.77,"consNumber":50.0,"peg":8.02},{"tradeDate":"20131021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1640.28,"high":1659.57,"low":1626.55,"close":1657.58,"change":20.78,"changePct":1.27,"tradingVol":2.3190491E9,"tradingValue":213.87,"consNumber":50.0,"peg":8.1},{"tradeDate":"20131022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1656.64,"high":1656.64,"low":1636.19,"close":1640.07,"change":-17.52,"changePct":-1.06,"tradingVol":2.2476446E9,"tradingValue":198.78,"consNumber":50.0,"peg":8.04},{"tradeDate":"20131023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1646.93,"high":1670.0,"low":1634.91,"close":1638.5,"change":-1.57,"changePct":-0.1,"tradingVol":2.6266108E9,"tradingValue":238.5,"consNumber":50.0,"peg":8.01},{"tradeDate":"20131024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.93,"high":1640.62,"low":1618.61,"close":1621.61,"change":-16.89,"changePct":-1.03,"tradingVol":2.123207E9,"tradingValue":186.52,"consNumber":50.0,"peg":7.93},{"tradeDate":"20131025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1622.01,"high":1635.84,"low":1601.66,"close":1611.52,"change":-10.09,"changePct":-0.62,"tradingVol":2.4514716E9,"tradingValue":218.3,"consNumber":50.0,"peg":7.87},{"tradeDate":"20131028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1614.68,"high":1616.98,"low":1600.8,"close":1610.69,"change":-0.83,"changePct":-0.05,"tradingVol":1.6188875E9,"tradingValue":148.12,"consNumber":50.0,"peg":7.87},{"tradeDate":"20131029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1615.43,"high":1655.93,"low":1606.34,"close":1633.72,"change":23.04,"changePct":1.43,"tradingVol":3.636821E9,"tradingValue":321.37,"consNumber":50.0,"peg":7.97},{"tradeDate":"20131030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1634.28,"high":1654.39,"low":1624.53,"close":1653.42,"change":19.7,"changePct":1.21,"tradingVol":2.8200642E9,"tradingValue":240.05,"consNumber":50.0,"peg":8.08},{"tradeDate":"20131031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1645.12,"high":1645.12,"low":1629.29,"close":1631.05,"change":-22.37,"changePct":-1.35,"tradingVol":2.5536539E9,"tradingValue":213.16,"consNumber":50.0,"peg":8.04},{"tradeDate":"20131101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.03,"high":1650.53,"low":1628.12,"close":1644.75,"change":13.71,"changePct":0.84,"tradingVol":2.0641779E9,"tradingValue":196.08,"consNumber":50.0,"peg":7.77},{"tradeDate":"20131104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1654.11,"high":1659.76,"low":1635.34,"close":1638.51,"change":-6.24,"changePct":-0.38,"tradingVol":1.6504439E9,"tradingValue":155.77,"consNumber":50.0,"peg":7.75},{"tradeDate":"20131105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1629.79,"high":1637.44,"low":1611.24,"close":1633.66,"change":-4.85,"changePct":-0.3,"tradingVol":1.9584257E9,"tradingValue":176.11,"consNumber":50.0,"peg":7.75},{"tradeDate":"20131106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.85,"high":1630.83,"low":1613.36,"close":1614.21,"change":-19.45,"changePct":-1.19,"tradingVol":1.8749472E9,"tradingValue":171.82,"consNumber":50.0,"peg":7.7},{"tradeDate":"20131107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1615.51,"high":1619.37,"low":1601.6,"close":1610.58,"change":-3.63,"changePct":-0.22,"tradingVol":1.590901E9,"tradingValue":146.25,"consNumber":50.0,"peg":7.7},{"tradeDate":"20131108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1603.22,"high":1613.41,"low":1585.62,"close":1587.44,"change":-23.14,"changePct":-1.44,"tradingVol":1.688198E9,"tradingValue":155.5,"consNumber":50.0,"peg":7.63},{"tradeDate":"20131111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1587.59,"high":1596.47,"low":1579.38,"close":1591.14,"change":3.7,"changePct":0.23,"tradingVol":1.486765E9,"tradingValue":136.61,"consNumber":50.0,"peg":7.64},{"tradeDate":"20131112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1595.65,"high":1611.54,"low":1595.65,"close":1610.78,"change":19.64,"changePct":1.23,"tradingVol":1.5734974E9,"tradingValue":155.27,"consNumber":50.0,"peg":7.7},{"tradeDate":"20131113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1599.0,"high":1599.19,"low":1568.17,"close":1569.25,"change":-41.53,"changePct":-2.58,"tradingVol":2.0171266E9,"tradingValue":176.34,"consNumber":50.0,"peg":7.55},{"tradeDate":"20131114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1571.6,"high":1574.58,"low":1559.57,"close":1572.73,"change":3.48,"changePct":0.22,"tradingVol":1.8089427E9,"tradingValue":157.27,"consNumber":50.0,"peg":7.56},{"tradeDate":"20131115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1573.91,"high":1622.85,"low":1573.68,"close":1604.82,"change":32.09,"changePct":2.04,"tradingVol":2.9823863E9,"tradingValue":281.36,"consNumber":50.0,"peg":7.67},{"tradeDate":"20131118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1618.16,"high":1676.87,"low":1610.05,"close":1675.16,"change":70.34,"changePct":4.38,"tradingVol":4.5710722E9,"tradingValue":462.31,"consNumber":50.0,"peg":7.92},{"tradeDate":"20131119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1674.72,"high":1675.88,"low":1656.44,"close":1659.53,"change":-15.63,"changePct":-0.93,"tradingVol":2.9750571E9,"tradingValue":316.14,"consNumber":50.0,"peg":7.89},{"tradeDate":"20131120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1671.55,"high":1676.46,"low":1652.39,"close":1663.76,"change":4.23,"changePct":0.25,"tradingVol":2.3159437E9,"tradingValue":235.11,"consNumber":50.0,"peg":7.92},{"tradeDate":"20131121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1654.45,"high":1654.45,"low":1626.08,"close":1648.09,"change":-15.67,"changePct":-0.94,"tradingVol":2.772275E9,"tradingValue":272.67,"consNumber":50.0,"peg":7.92},{"tradeDate":"20131122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1651.94,"high":1655.65,"low":1637.99,"close":1642.5,"change":-5.59,"changePct":-0.34,"tradingVol":2.4424656E9,"tradingValue":236.54,"consNumber":50.0,"peg":7.91},{"tradeDate":"20131125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.84,"high":1659.33,"low":1628.91,"close":1633.78,"change":-8.71,"changePct":-0.53,"tradingVol":2.2707313E9,"tradingValue":216.01,"consNumber":50.0,"peg":7.84},{"tradeDate":"20131126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.84,"high":1641.38,"low":1628.7,"close":1630.94,"change":-2.84,"changePct":-0.17,"tradingVol":1.6627688E9,"tradingValue":150.74,"consNumber":50.0,"peg":7.81},{"tradeDate":"20131127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1630.48,"high":1657.78,"low":1627.89,"close":1648.79,"change":17.85,"changePct":1.09,"tradingVol":2.4654129E9,"tradingValue":235.22,"consNumber":50.0,"peg":7.85},{"tradeDate":"20131128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1651.63,"high":1680.82,"low":1648.96,"close":1664.63,"change":15.84,"changePct":0.96,"tradingVol":2.8183003E9,"tradingValue":281.94,"consNumber":50.0,"peg":7.92},{"tradeDate":"20131129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1668.95,"high":1671.44,"low":1656.73,"close":1661.41,"change":-3.22,"changePct":-0.19,"tradingVol":1.9463357E9,"tradingValue":178.01,"consNumber":50.0,"peg":7.9},{"tradeDate":"20131202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1662.39,"high":1695.63,"low":1655.0,"close":1678.87,"change":17.46,"changePct":1.05,"tradingVol":4.7276748E9,"tradingValue":453.35,"consNumber":50.0,"peg":8.06},{"tradeDate":"20131203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1672.2,"high":1686.36,"low":1663.62,"close":1681.51,"change":2.64,"changePct":0.16,"tradingVol":2.6245949E9,"tradingValue":255.52,"consNumber":50.0,"peg":8.03},{"tradeDate":"20131204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1678.96,"high":1709.58,"low":1674.99,"close":1699.18,"change":17.67,"changePct":1.05,"tradingVol":3.5223776E9,"tradingValue":320.6,"consNumber":50.0,"peg":8.09},{"tradeDate":"20131205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1700.53,"high":1703.13,"low":1689.39,"close":1692.38,"change":-6.8,"changePct":-0.4,"tradingVol":2.4760644E9,"tradingValue":223.96,"consNumber":50.0,"peg":8.06},{"tradeDate":"20131206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1688.02,"high":1692.09,"low":1669.64,"close":1675.26,"change":-17.13,"changePct":-1.01,"tradingVol":2.2997452E9,"tradingValue":231.12,"consNumber":50.0,"peg":8.02},{"tradeDate":"20131209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1681.21,"high":1687.53,"low":1666.34,"close":1669.87,"change":-5.38,"changePct":-0.32,"tradingVol":1.9492699E9,"tradingValue":194.21,"consNumber":50.0,"peg":8.0},{"tradeDate":"20131210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1673.52,"high":1679.45,"low":1664.03,"close":1670.55,"change":0.68,"changePct":0.04,"tradingVol":1.9251562E9,"tradingValue":182.44,"consNumber":50.0,"peg":7.97},{"tradeDate":"20131211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1662.09,"high":1662.25,"low":1632.73,"close":1639.18,"change":-31.37,"changePct":-1.88,"tradingVol":2.4264786E9,"tradingValue":223.35,"consNumber":50.0,"peg":7.84},{"tradeDate":"20131212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1634.47,"high":1641.97,"low":1628.63,"close":1631.91,"change":-7.27,"changePct":-0.44,"tradingVol":1.6939331E9,"tradingValue":155.06,"consNumber":50.0,"peg":7.81},{"tradeDate":"20131213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1617.31,"high":1631.56,"low":1614.97,"close":1626.41,"change":-5.5,"changePct":-0.34,"tradingVol":1.6495952E9,"tradingValue":147.64,"consNumber":50.0,"peg":7.77},{"tradeDate":"20131216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1627.1,"high":1631.09,"low":1601.69,"close":1602.46,"change":-23.96,"changePct":-1.47,"tradingVol":1.9712172E9,"tradingValue":196.17,"consNumber":50.0,"peg":7.78},{"tradeDate":"20131217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1604.71,"high":1607.43,"low":1593.43,"close":1597.27,"change":-5.19,"changePct":-0.32,"tradingVol":1.5508677E9,"tradingValue":144.0,"consNumber":50.0,"peg":7.75},{"tradeDate":"20131218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1596.64,"high":1606.64,"low":1592.91,"close":1598.68,"change":1.41,"changePct":0.09,"tradingVol":1.2757897E9,"tradingValue":124.27,"consNumber":50.0,"peg":7.75},{"tradeDate":"20131219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1605.65,"high":1609.07,"low":1578.92,"close":1580.11,"change":-18.57,"changePct":-1.16,"tradingVol":1.7351393E9,"tradingValue":156.83,"consNumber":50.0,"peg":7.7},{"tradeDate":"20131220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1580.91,"high":1583.41,"low":1534.1,"close":1537.41,"change":-42.7,"changePct":-2.7,"tradingVol":2.6797939E9,"tradingValue":245.19,"consNumber":50.0,"peg":7.53},{"tradeDate":"20131223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1541.37,"high":1553.56,"low":1528.65,"close":1541.27,"change":3.85,"changePct":0.25,"tradingVol":1.5490207E9,"tradingValue":142.17,"consNumber":50.0,"peg":7.56},{"tradeDate":"20131224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1547.2,"high":1557.23,"low":1528.16,"close":1539.6,"change":-1.67,"changePct":-0.11,"tradingVol":1.5150665E9,"tradingValue":142.26,"consNumber":50.0,"peg":7.55},{"tradeDate":"20131225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1542.04,"high":1547.87,"low":1533.64,"close":1547.36,"change":7.76,"changePct":0.5,"tradingVol":1.3263524E9,"tradingValue":122.54,"consNumber":50.0,"peg":7.58},{"tradeDate":"20131226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1543.87,"high":1543.87,"low":1522.59,"close":1524.88,"change":-22.48,"changePct":-1.45,"tradingVol":1.7477301E9,"tradingValue":148.26,"consNumber":50.0,"peg":7.49},{"tradeDate":"20131227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1528.35,"high":1559.82,"low":1524.19,"close":1550.22,"change":25.34,"changePct":1.66,"tradingVol":1.9438727E9,"tradingValue":169.95,"consNumber":50.0,"peg":7.57},{"tradeDate":"20131230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1557.51,"high":1560.11,"low":1544.11,"close":1547.92,"change":-2.3,"changePct":-0.15,"tradingVol":1.787598E9,"tradingValue":152.98,"consNumber":50.0,"peg":7.55},{"tradeDate":"20131231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1541.58,"high":1578.25,"low":1539.88,"close":1574.78,"change":26.86,"changePct":1.74,"tradingVol":2.361629E9,"tradingValue":223.43,"consNumber":50.0,"peg":7.64},{"tradeDate":"20140102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1570.05,"high":1570.05,"low":1553.48,"close":1561.1,"change":-13.68,"changePct":-0.87,"tradingVol":1.5725481E9,"tradingValue":149.83,"consNumber":50.0,"peg":7.61},{"tradeDate":"20140103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1553.45,"high":1554.52,"low":1529.15,"close":1536.07,"change":-25.03,"changePct":-1.6,"tradingVol":2.1899228E9,"tradingValue":186.23,"consNumber":50.0,"peg":7.52},{"tradeDate":"20140106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1534.5,"high":1534.5,"low":1498.6,"close":1512.93,"change":-23.14,"changePct":-1.51,"tradingVol":2.4918198E9,"tradingValue":210.63,"consNumber":50.0,"peg":7.47},{"tradeDate":"20140107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1500.98,"high":1515.64,"low":1497.78,"close":1510.65,"change":-2.28,"changePct":-0.15,"tradingVol":1.5474083E9,"tradingValue":133.41,"consNumber":50.0,"peg":7.46},{"tradeDate":"20140108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1512.09,"high":1527.89,"low":1504.43,"close":1515.33,"change":4.68,"changePct":0.31,"tradingVol":1.7721886E9,"tradingValue":158.79,"consNumber":50.0,"peg":7.44},{"tradeDate":"20140109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1511.98,"high":1525.73,"low":1500.57,"close":1503.88,"change":-11.45,"changePct":-0.76,"tradingVol":1.6341305E9,"tradingValue":153.53,"consNumber":50.0,"peg":7.39},{"tradeDate":"20140110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1500.01,"high":1506.78,"low":1493.5,"close":1498.27,"change":-5.61,"changePct":-0.37,"tradingVol":1.6932726E9,"tradingValue":146.51,"consNumber":50.0,"peg":7.37},{"tradeDate":"20140113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1500.86,"high":1510.32,"low":1489.23,"close":1494.61,"change":-3.66,"changePct":-0.24,"tradingVol":1.711106E9,"tradingValue":145.98,"consNumber":50.0,"peg":7.37},{"tradeDate":"20140114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.89,"high":1505.46,"low":1482.91,"close":1499.29,"change":4.67,"changePct":0.31,"tradingVol":1.7662764E9,"tradingValue":141.68,"consNumber":50.0,"peg":7.4},{"tradeDate":"20140115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1496.83,"high":1498.9,"low":1480.18,"close":1488.51,"change":-10.78,"changePct":-0.72,"tradingVol":1.4720357E9,"tradingValue":120.5,"consNumber":50.0,"peg":7.35},{"tradeDate":"20140116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1489.05,"high":1504.43,"low":1482.76,"close":1493.09,"change":4.59,"changePct":0.31,"tradingVol":1.7440886E9,"tradingValue":156.01,"consNumber":50.0,"peg":7.34},{"tradeDate":"20140117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1487.8,"high":1489.61,"low":1470.87,"close":1475.67,"change":-17.42,"changePct":-1.17,"tradingVol":1.8005644E9,"tradingValue":152.4,"consNumber":50.0,"peg":7.32},{"tradeDate":"20140120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1472.39,"high":1476.89,"low":1459.45,"close":1464.84,"change":-10.83,"changePct":-0.73,"tradingVol":1.2775697E9,"tradingValue":112.05,"consNumber":50.0,"peg":7.26},{"tradeDate":"20140121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1467.15,"high":1488.71,"low":1467.15,"close":1478.88,"change":14.04,"changePct":0.96,"tradingVol":1.2677469E9,"tradingValue":110.45,"consNumber":50.0,"peg":7.3},{"tradeDate":"20140122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1480.84,"high":1514.79,"low":1478.08,"close":1514.12,"change":35.24,"changePct":2.38,"tradingVol":2.415884E9,"tradingValue":199.96,"consNumber":50.0,"peg":7.43},{"tradeDate":"20140123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1511.79,"high":1514.97,"low":1496.66,"close":1499.03,"change":-15.09,"changePct":-1.0,"tradingVol":1.7430476E9,"tradingValue":158.75,"consNumber":50.0,"peg":7.36},{"tradeDate":"20140124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.69,"high":1514.11,"low":1491.02,"close":1502.07,"change":3.03,"changePct":0.2,"tradingVol":1.8976131E9,"tradingValue":162.94,"consNumber":50.0,"peg":7.38},{"tradeDate":"20140127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1491.83,"high":1491.83,"low":1475.5,"close":1478.87,"change":-23.2,"changePct":-1.54,"tradingVol":1.9023414E9,"tradingValue":178.12,"consNumber":50.0,"peg":7.27},{"tradeDate":"20140128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1483.41,"high":1492.43,"low":1477.25,"close":1487.8,"change":8.94,"changePct":0.6,"tradingVol":1.4945762E9,"tradingValue":129.02,"consNumber":50.0,"peg":7.32},{"tradeDate":"20140129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.21,"high":1498.58,"low":1488.7,"close":1494.49,"change":6.69,"changePct":0.45,"tradingVol":1.4787466E9,"tradingValue":124.78,"consNumber":50.0,"peg":7.35},{"tradeDate":"20140130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1489.51,"high":1489.72,"low":1475.77,"close":1477.35,"change":-17.15,"changePct":-1.15,"tradingVol":1.2769343E9,"tradingValue":115.17,"consNumber":50.0,"peg":7.29},{"tradeDate":"20140207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1467.36,"high":1475.72,"low":1458.49,"close":1475.34,"change":-2.0,"changePct":-0.14,"tradingVol":1.382621E9,"tradingValue":127.33,"consNumber":50.0,"peg":7.28},{"tradeDate":"20140210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1480.6,"high":1507.36,"low":1480.53,"close":1505.83,"change":30.49,"changePct":2.07,"tradingVol":2.4276844E9,"tradingValue":217.44,"consNumber":50.0,"peg":7.38},{"tradeDate":"20140211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1505.66,"high":1536.46,"low":1500.85,"close":1528.32,"change":22.49,"changePct":1.49,"tradingVol":3.4209193E9,"tradingValue":289.93,"consNumber":50.0,"peg":7.47},{"tradeDate":"20140212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1528.88,"high":1537.89,"low":1521.27,"close":1527.0,"change":-1.32,"changePct":-0.09,"tradingVol":2.3813775E9,"tradingValue":198.7,"consNumber":50.0,"peg":7.45},{"tradeDate":"20140213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1525.53,"high":1548.62,"low":1519.38,"close":1528.02,"change":1.01,"changePct":0.07,"tradingVol":3.5240635E9,"tradingValue":271.06,"consNumber":50.0,"peg":7.44},{"tradeDate":"20140214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1527.21,"high":1536.36,"low":1525.15,"close":1534.24,"change":6.22,"changePct":0.41,"tradingVol":2.1235733E9,"tradingValue":179.4,"consNumber":50.0,"peg":7.47},{"tradeDate":"20140217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1545.18,"high":1549.91,"low":1529.19,"close":1538.11,"change":3.87,"changePct":0.25,"tradingVol":2.6930011E9,"tradingValue":238.68,"consNumber":50.0,"peg":7.51},{"tradeDate":"20140218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1535.89,"high":1535.89,"low":1505.42,"close":1508.54,"change":-29.56,"changePct":-1.92,"tradingVol":2.5307624E9,"tradingValue":228.92,"consNumber":50.0,"peg":7.4},{"tradeDate":"20140219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1507.49,"high":1541.45,"low":1504.95,"close":1533.4,"change":24.86,"changePct":1.65,"tradingVol":3.1626301E9,"tradingValue":247.85,"consNumber":50.0,"peg":7.52},{"tradeDate":"20140220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1537.94,"high":1556.42,"low":1519.36,"close":1520.14,"change":-13.26,"changePct":-0.86,"tradingVol":3.6126352E9,"tradingValue":278.94,"consNumber":50.0,"peg":7.57},{"tradeDate":"20140221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1517.92,"high":1521.77,"low":1496.09,"close":1505.33,"change":-14.81,"changePct":-0.97,"tradingVol":2.4240112E9,"tradingValue":204.07,"consNumber":50.0,"peg":7.46},{"tradeDate":"20140224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1492.29,"high":1492.29,"low":1458.17,"close":1468.06,"change":-37.27,"changePct":-2.48,"tradingVol":2.88848E9,"tradingValue":228.12,"consNumber":50.0,"peg":7.28},{"tradeDate":"20140225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1469.26,"high":1475.97,"low":1437.01,"close":1440.89,"change":-27.17,"changePct":-1.85,"tradingVol":2.617136E9,"tradingValue":223.09,"consNumber":50.0,"peg":7.21},{"tradeDate":"20140226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1434.86,"high":1447.17,"low":1429.61,"close":1444.2,"change":3.31,"changePct":0.23,"tradingVol":2.3252527E9,"tradingValue":196.72,"consNumber":50.0,"peg":7.23},{"tradeDate":"20140227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1449.14,"high":1462.13,"low":1437.64,"close":1452.46,"change":8.26,"changePct":0.57,"tradingVol":3.2468581E9,"tradingValue":251.55,"consNumber":50.0,"peg":7.32},{"tradeDate":"20140228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1447.77,"high":1467.1,"low":1437.31,"close":1464.32,"change":11.86,"changePct":0.82,"tradingVol":2.5940215E9,"tradingValue":217.77,"consNumber":50.0,"peg":7.33},{"tradeDate":"20140303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1459.86,"high":1467.71,"low":1452.14,"close":1462.69,"change":-1.64,"changePct":-0.11,"tradingVol":2.9839841E9,"tradingValue":220.44,"consNumber":50.0,"peg":7.34},{"tradeDate":"20140304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1458.68,"high":1468.46,"low":1448.69,"close":1464.28,"change":1.6,"changePct":0.11,"tradingVol":2.6258047E9,"tradingValue":206.46,"consNumber":50.0,"peg":7.34},{"tradeDate":"20140305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1466.01,"high":1466.96,"low":1445.67,"close":1448.33,"change":-15.95,"changePct":-1.09,"tradingVol":2.035846E9,"tradingValue":164.08,"consNumber":50.0,"peg":7.25},{"tradeDate":"20140306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1446.57,"high":1466.03,"low":1435.94,"close":1459.51,"change":11.18,"changePct":0.77,"tradingVol":2.5216212E9,"tradingValue":198.49,"consNumber":50.0,"peg":7.3},{"tradeDate":"20140307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1456.09,"high":1472.08,"low":1451.71,"close":1455.59,"change":-3.92,"changePct":-0.27,"tradingVol":2.3460842E9,"tradingValue":193.12,"consNumber":50.0,"peg":7.31},{"tradeDate":"20140310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1442.98,"high":1442.99,"low":1407.49,"close":1408.87,"change":-46.71,"changePct":-3.21,"tradingVol":2.5305103E9,"tradingValue":205.64,"consNumber":50.0,"peg":7.14},{"tradeDate":"20140311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1406.07,"high":1420.9,"low":1403.31,"close":1412.73,"change":3.86,"changePct":0.27,"tradingVol":1.889792E9,"tradingValue":149.49,"consNumber":50.0,"peg":7.13},{"tradeDate":"20140312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1408.05,"high":1429.3,"low":1403.28,"close":1418.7,"change":5.97,"changePct":0.42,"tradingVol":2.271845E9,"tradingValue":169.99,"consNumber":50.0,"peg":7.09},{"tradeDate":"20140313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1425.84,"high":1451.29,"low":1421.69,"close":1437.39,"change":18.69,"changePct":1.32,"tradingVol":2.6479447E9,"tradingValue":194.67,"consNumber":50.0,"peg":7.18},{"tradeDate":"20140314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1429.78,"high":1438.67,"low":1416.68,"close":1426.4,"change":-11.0,"changePct":-0.77,"tradingVol":1.9666093E9,"tradingValue":148.94,"consNumber":50.0,"peg":7.13},{"tradeDate":"20140317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1435.27,"high":1438.37,"low":1421.42,"close":1434.16,"change":7.76,"changePct":0.54,"tradingVol":1.4989974E9,"tradingValue":118.74,"consNumber":50.0,"peg":7.18},{"tradeDate":"20140318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1437.54,"high":1438.93,"low":1425.74,"close":1427.63,"change":-6.53,"changePct":-0.46,"tradingVol":1.8024432E9,"tradingValue":147.5,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1422.34,"high":1422.34,"low":1406.55,"close":1418.71,"change":-8.92,"changePct":-0.63,"tradingVol":1.6022532E9,"tradingValue":131.96,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1415.67,"high":1432.51,"low":1406.26,"close":1406.92,"change":-11.79,"changePct":-0.83,"tradingVol":2.0559043E9,"tradingValue":162.67,"consNumber":50.0,"peg":7.1},{"tradeDate":"20140321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1402.81,"high":1468.94,"low":1402.18,"close":1464.08,"change":57.17,"changePct":4.06,"tradingVol":4.341838E9,"tradingValue":328.38,"consNumber":50.0,"peg":7.32},{"tradeDate":"20140324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1468.81,"high":1486.85,"low":1462.18,"close":1477.53,"change":13.45,"changePct":0.92,"tradingVol":4.190667E9,"tradingValue":315.57,"consNumber":50.0,"peg":7.38},{"tradeDate":"20140325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1473.18,"high":1483.32,"low":1464.54,"close":1470.12,"change":-7.41,"changePct":-0.5,"tradingVol":2.5581277E9,"tradingValue":199.16,"consNumber":50.0,"peg":7.35},{"tradeDate":"20140326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1476.25,"high":1480.14,"low":1462.57,"close":1467.08,"change":-3.04,"changePct":-0.21,"tradingVol":1.9912065E9,"tradingValue":164.77,"consNumber":50.0,"peg":7.34},{"tradeDate":"20140327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1464.17,"high":1486.37,"low":1450.45,"close":1464.53,"change":-2.55,"changePct":-0.17,"tradingVol":2.5860585E9,"tradingValue":209.39,"consNumber":50.0,"peg":7.3},{"tradeDate":"20140328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1465.03,"high":1483.59,"low":1463.53,"close":1472.05,"change":7.52,"changePct":0.51,"tradingVol":2.6014582E9,"tradingValue":210.87,"consNumber":50.0,"peg":7.35},{"tradeDate":"20140331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1473.15,"high":1477.88,"low":1457.83,"close":1465.78,"change":-6.26,"changePct":-0.43,"tradingVol":1.9574163E9,"tradingValue":156.68,"consNumber":50.0,"peg":7.34},{"tradeDate":"20140401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1463.71,"high":1481.01,"low":1461.18,"close":1473.14,"change":7.36,"changePct":0.5,"tradingVol":1.6689133E9,"tradingValue":143.39,"consNumber":50.0,"peg":7.36},{"tradeDate":"20140402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1475.94,"high":1492.75,"low":1473.83,"close":1491.3,"change":18.16,"changePct":1.23,"tradingVol":2.3380826E9,"tradingValue":197.56,"consNumber":50.0,"peg":7.42},{"tradeDate":"20140403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1498.11,"high":1504.54,"low":1476.02,"close":1477.49,"change":-13.82,"changePct":-0.93,"tradingVol":2.5966371E9,"tradingValue":201.25,"consNumber":50.0,"peg":7.36},{"tradeDate":"20140404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1471.49,"high":1491.05,"low":1469.7,"close":1490.33,"change":12.85,"changePct":0.87,"tradingVol":1.5880614E9,"tradingValue":137.62,"consNumber":50.0,"peg":7.4},{"tradeDate":"20140408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1488.65,"high":1543.41,"low":1488.06,"close":1534.75,"change":44.41,"changePct":2.98,"tradingVol":4.336018E9,"tradingValue":370.02,"consNumber":50.0,"peg":7.56},{"tradeDate":"20140409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1535.21,"high":1539.74,"low":1525.1,"close":1530.88,"change":-3.87,"changePct":-0.25,"tradingVol":2.4623137E9,"tradingValue":207.5,"consNumber":50.0,"peg":7.57},{"tradeDate":"20140410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1532.22,"high":1587.62,"low":1522.49,"close":1570.4,"change":39.52,"changePct":2.58,"tradingVol":4.8526797E9,"tradingValue":463.19,"consNumber":50.0,"peg":7.72},{"tradeDate":"20140411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1568.24,"high":1576.94,"low":1557.51,"close":1565.31,"change":-5.09,"changePct":-0.32,"tradingVol":3.7400535E9,"tradingValue":371.0,"consNumber":50.0,"peg":7.69},{"tradeDate":"20140414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1562.19,"high":1568.53,"low":1547.86,"close":1557.7,"change":-7.61,"changePct":-0.49,"tradingVol":2.101796E9,"tradingValue":201.18,"consNumber":50.0,"peg":7.67},{"tradeDate":"20140415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1550.43,"high":1550.53,"low":1521.0,"close":1523.22,"change":-34.48,"changePct":-2.21,"tradingVol":2.4074616E9,"tradingValue":215.41,"consNumber":50.0,"peg":7.53},{"tradeDate":"20140416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1519.24,"high":1536.93,"low":1518.43,"close":1527.05,"change":3.83,"changePct":0.25,"tradingVol":1.912048E9,"tradingValue":170.2,"consNumber":50.0,"peg":7.55},{"tradeDate":"20140417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1533.07,"high":1534.6,"low":1517.05,"close":1520.56,"change":-6.49,"changePct":-0.43,"tradingVol":1.6258763E9,"tradingValue":147.52,"consNumber":50.0,"peg":7.53},{"tradeDate":"20140418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1513.68,"high":1524.73,"low":1503.64,"close":1521.28,"change":0.72,"changePct":0.05,"tradingVol":1.9374806E9,"tradingValue":159.25,"consNumber":50.0,"peg":7.51},{"tradeDate":"20140421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1510.18,"high":1526.02,"low":1493.25,"close":1493.76,"change":-27.52,"changePct":-1.81,"tradingVol":1.8973489E9,"tradingValue":163.25,"consNumber":50.0,"peg":7.41},{"tradeDate":"20140422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1492.08,"high":1510.87,"low":1487.77,"close":1509.55,"change":15.79,"changePct":1.06,"tradingVol":2.0505337E9,"tradingValue":168.07,"consNumber":50.0,"peg":7.47},{"tradeDate":"20140423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1504.54,"high":1514.73,"low":1502.64,"close":1507.04,"change":-2.51,"changePct":-0.17,"tradingVol":1.8647888E9,"tradingValue":155.25,"consNumber":50.0,"peg":7.46},{"tradeDate":"20140424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1506.59,"high":1523.25,"low":1504.19,"close":1510.29,"change":3.24,"changePct":0.22,"tradingVol":1.5914943E9,"tradingValue":139.33,"consNumber":50.0,"peg":7.44},{"tradeDate":"20140425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1516.69,"high":1522.24,"low":1500.6,"close":1501.05,"change":-9.24,"changePct":-0.61,"tradingVol":2.4027518E9,"tradingValue":214.44,"consNumber":50.0,"peg":7.4},{"tradeDate":"20140428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1499.69,"high":1505.11,"low":1481.71,"close":1483.78,"change":-17.27,"changePct":-1.15,"tradingVol":1.9552668E9,"tradingValue":158.56,"consNumber":50.0,"peg":7.35},{"tradeDate":"20140429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1484.01,"high":1497.67,"low":1478.51,"close":1496.01,"change":12.23,"changePct":0.82,"tradingVol":1.8788963E9,"tradingValue":150.83,"consNumber":50.0,"peg":7.38},{"tradeDate":"20140430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1499.12,"high":1500.35,"low":1491.44,"close":1494.81,"change":-1.2,"changePct":-0.08,"tradingVol":1.8873917E9,"tradingValue":153.66,"consNumber":50.0,"peg":7.39},{"tradeDate":"20140505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1490.1,"high":1493.85,"low":1473.03,"close":1487.53,"change":-7.28,"changePct":-0.49,"tradingVol":1.9579225E9,"tradingValue":157.4,"consNumber":50.0,"peg":7.06},{"tradeDate":"20140506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1484.01,"high":1497.71,"low":1480.67,"close":1485.25,"change":-2.28,"changePct":-0.15,"tradingVol":1.7532245E9,"tradingValue":131.74,"consNumber":50.0,"peg":7.05},{"tradeDate":"20140507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1481.94,"high":1485.49,"low":1475.31,"close":1476.18,"change":-9.07,"changePct":-0.61,"tradingVol":1.5912907E9,"tradingValue":125.43,"consNumber":50.0,"peg":7.02},{"tradeDate":"20140508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1474.73,"high":1499.74,"low":1471.65,"close":1478.72,"change":2.54,"changePct":0.17,"tradingVol":1.7262686E9,"tradingValue":138.35,"consNumber":50.0,"peg":7.03},{"tradeDate":"20140509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1482.32,"high":1486.89,"low":1474.52,"close":1480.74,"change":2.02,"changePct":0.14,"tradingVol":1.5391907E9,"tradingValue":119.98,"consNumber":50.0,"peg":7.05},{"tradeDate":"20140512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1492.63,"high":1513.12,"low":1483.46,"close":1508.39,"change":27.65,"changePct":1.87,"tradingVol":2.8201708E9,"tradingValue":233.48,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1507.0,"high":1510.89,"low":1498.4,"close":1503.52,"change":-4.87,"changePct":-0.32,"tradingVol":2.0104583E9,"tradingValue":150.24,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1504.42,"high":1510.33,"low":1498.61,"close":1500.83,"change":-2.69,"changePct":-0.18,"tradingVol":1.5282141E9,"tradingValue":127.09,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1499.22,"high":1503.09,"low":1487.1,"close":1488.77,"change":-12.05,"changePct":-0.8,"tradingVol":1.6133879E9,"tradingValue":123.78,"consNumber":50.0,"peg":7.11},{"tradeDate":"20140516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1489.5,"high":1493.19,"low":1480.83,"close":1487.74,"change":-1.04,"changePct":-0.07,"tradingVol":1.3466178E9,"tradingValue":108.1,"consNumber":50.0,"peg":7.12},{"tradeDate":"20140519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1482.04,"high":1482.17,"low":1454.41,"close":1459.21,"change":-28.52,"changePct":-1.92,"tradingVol":1.5755377E9,"tradingValue":138.41,"consNumber":50.0,"peg":7.03},{"tradeDate":"20140520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1466.05,"high":1468.9,"low":1456.44,"close":1460.82,"change":1.61,"changePct":0.11,"tradingVol":1.2435341E9,"tradingValue":97.06,"consNumber":50.0,"peg":7.04},{"tradeDate":"20140521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1454.49,"high":1474.94,"low":1447.94,"close":1474.14,"change":13.32,"changePct":0.91,"tradingVol":1.1916952E9,"tradingValue":97.41,"consNumber":50.0,"peg":7.1},{"tradeDate":"20140522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1472.34,"high":1493.18,"low":1469.42,"close":1471.55,"change":-2.59,"changePct":-0.18,"tradingVol":1.5512533E9,"tradingValue":122.93,"consNumber":50.0,"peg":7.09},{"tradeDate":"20140523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1472.41,"high":1484.59,"low":1471.23,"close":1484.38,"change":12.82,"changePct":0.87,"tradingVol":1.1885465E9,"tradingValue":91.89,"consNumber":50.0,"peg":7.14},{"tradeDate":"20140526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.34,"high":1495.78,"low":1480.69,"close":1486.05,"change":1.67,"changePct":0.11,"tradingVol":1.209119E9,"tradingValue":100.9,"consNumber":50.0,"peg":7.14},{"tradeDate":"20140527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1484.82,"high":1488.67,"low":1478.31,"close":1479.73,"change":-6.32,"changePct":-0.43,"tradingVol":1.2501447E9,"tradingValue":102.28,"consNumber":50.0,"peg":7.12},{"tradeDate":"20140528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1479.5,"high":1493.15,"low":1474.85,"close":1491.76,"change":12.02,"changePct":0.81,"tradingVol":1.5571024E9,"tradingValue":130.8,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1492.66,"high":1497.68,"low":1483.81,"close":1484.31,"change":-7.45,"changePct":-0.5,"tradingVol":1.4290967E9,"tradingValue":116.42,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1485.1,"high":1490.06,"low":1478.0,"close":1482.1,"change":-2.21,"changePct":-0.15,"tradingVol":1.3602374E9,"tradingValue":112.51,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1482.44,"high":1491.04,"low":1476.74,"close":1477.52,"change":-4.57,"changePct":-0.31,"tradingVol":1.304082E9,"tradingValue":123.19,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1478.2,"high":1478.44,"low":1459.53,"close":1466.39,"change":-11.14,"changePct":-0.75,"tradingVol":1.3653074E9,"tradingValue":112.24,"consNumber":50.0,"peg":7.12},{"tradeDate":"20140605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1465.54,"high":1484.71,"low":1463.04,"close":1484.24,"change":17.85,"changePct":1.22,"tradingVol":1.2765741E9,"tradingValue":111.82,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1484.52,"high":1484.52,"low":1464.53,"close":1472.27,"change":-11.97,"changePct":-0.81,"tradingVol":1.2020464E9,"tradingValue":104.43,"consNumber":50.0,"peg":7.13},{"tradeDate":"20140609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1466.64,"high":1489.77,"low":1466.15,"close":1475.35,"change":3.08,"changePct":0.21,"tradingVol":1.34568E9,"tradingValue":113.68,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1479.87,"high":1493.94,"low":1474.2,"close":1493.53,"change":18.19,"changePct":1.23,"tradingVol":1.8966584E9,"tradingValue":154.13,"consNumber":50.0,"peg":7.24},{"tradeDate":"20140611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1489.37,"high":1493.13,"low":1483.51,"close":1488.76,"change":-4.77,"changePct":-0.32,"tradingVol":1.2992231E9,"tradingValue":108.47,"consNumber":50.0,"peg":7.22},{"tradeDate":"20140612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1486.89,"high":1490.01,"low":1481.83,"close":1483.86,"change":-4.9,"changePct":-0.33,"tradingVol":1.4076433E9,"tradingValue":115.72,"consNumber":50.0,"peg":7.2},{"tradeDate":"20140613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1483.58,"high":1509.02,"low":1483.44,"close":1502.96,"change":19.1,"changePct":1.29,"tradingVol":2.1900084E9,"tradingValue":178.15,"consNumber":50.0,"peg":7.28},{"tradeDate":"20140616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1503.66,"high":1521.96,"low":1501.34,"close":1518.71,"change":15.74,"changePct":1.05,"tradingVol":2.4038815E9,"tradingValue":195.06,"consNumber":50.0,"peg":7.39},{"tradeDate":"20140617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1512.46,"high":1512.46,"low":1500.33,"close":1501.94,"change":-16.77,"changePct":-1.1,"tradingVol":1.6461471E9,"tradingValue":132.88,"consNumber":50.0,"peg":7.32},{"tradeDate":"20140618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1501.19,"high":1504.5,"low":1493.72,"close":1495.43,"change":-6.51,"changePct":-0.43,"tradingVol":1.5523856E9,"tradingValue":113.67,"consNumber":50.0,"peg":7.28},{"tradeDate":"20140619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1496.66,"high":1500.99,"low":1473.67,"close":1478.04,"change":-17.39,"changePct":-1.16,"tradingVol":1.6938157E9,"tradingValue":128.64,"consNumber":50.0,"peg":7.21},{"tradeDate":"20140620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1475.94,"high":1485.17,"low":1474.44,"close":1484.48,"change":6.44,"changePct":0.44,"tradingVol":1.3385161E9,"tradingValue":102.46,"consNumber":50.0,"peg":7.18},{"tradeDate":"20140623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1483.66,"high":1489.31,"low":1474.93,"close":1475.76,"change":-8.72,"changePct":-0.59,"tradingVol":1.3056322E9,"tradingValue":107.88,"consNumber":50.0,"peg":7.14},{"tradeDate":"20140624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1471.73,"high":1481.15,"low":1470.59,"close":1480.13,"change":4.37,"changePct":0.3,"tradingVol":1.265998E9,"tradingValue":115.14,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1477.09,"high":1477.09,"low":1466.4,"close":1469.95,"change":-10.17,"changePct":-0.69,"tradingVol":1.1714189E9,"tradingValue":97.08,"consNumber":50.0,"peg":7.12},{"tradeDate":"20140626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1471.65,"high":1480.83,"low":1471.61,"close":1478.01,"change":8.05,"changePct":0.55,"tradingVol":1.3039322E9,"tradingValue":104.82,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1475.72,"high":1480.82,"low":1468.21,"close":1473.76,"change":-4.25,"changePct":-0.29,"tradingVol":1.632084E9,"tradingValue":125.4,"consNumber":50.0,"peg":7.14},{"tradeDate":"20140630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1475.72,"high":1486.96,"low":1475.72,"close":1482.41,"change":8.65,"changePct":0.59,"tradingVol":1.6568445E9,"tradingValue":124.64,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1486.79,"high":1488.14,"low":1476.39,"close":1481.66,"change":-0.74,"changePct":-0.05,"tradingVol":1.5197377E9,"tradingValue":120.93,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1481.33,"high":1486.41,"low":1476.58,"close":1484.84,"change":3.18,"changePct":0.21,"tradingVol":1.6722725E9,"tradingValue":127.63,"consNumber":50.0,"peg":7.18},{"tradeDate":"20140703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1481.85,"high":1492.1,"low":1479.06,"close":1489.55,"change":4.7,"changePct":0.32,"tradingVol":1.7188506E9,"tradingValue":141.82,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1489.82,"high":1495.04,"low":1489.47,"close":1492.46,"change":2.92,"changePct":0.2,"tradingVol":1.584462E9,"tradingValue":131.41,"consNumber":50.0,"peg":7.16},{"tradeDate":"20140707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1493.07,"high":1497.72,"low":1488.51,"close":1492.84,"change":0.37,"changePct":0.02,"tradingVol":1.5969802E9,"tradingValue":127.47,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1491.72,"high":1493.84,"low":1484.13,"close":1491.96,"change":-0.87,"changePct":-0.06,"tradingVol":1.3725069E9,"tradingValue":111.77,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1490.95,"high":1491.97,"low":1474.87,"close":1475.14,"change":-16.83,"changePct":-1.13,"tradingVol":1.8727134E9,"tradingValue":152.07,"consNumber":50.0,"peg":7.09},{"tradeDate":"20140710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1475.18,"high":1478.71,"low":1468.73,"close":1471.17,"change":-3.97,"changePct":-0.27,"tradingVol":1.6574428E9,"tradingValue":142.97,"consNumber":50.0,"peg":7.09},{"tradeDate":"20140711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1462.35,"high":1474.07,"low":1460.91,"close":1468.54,"change":-2.63,"changePct":-0.18,"tradingVol":1.8217829E9,"tradingValue":136.82,"consNumber":50.0,"peg":7.09},{"tradeDate":"20140714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1468.69,"high":1483.0,"low":1466.41,"close":1482.78,"change":14.24,"changePct":0.97,"tradingVol":1.9829693E9,"tradingValue":162.21,"consNumber":50.0,"peg":7.13},{"tradeDate":"20140715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1481.11,"high":1487.2,"low":1478.44,"close":1484.66,"change":1.89,"changePct":0.13,"tradingVol":2.1572336E9,"tradingValue":170.92,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1482.33,"high":1490.19,"low":1480.6,"close":1483.18,"change":-1.49,"changePct":-0.1,"tradingVol":2.4542177E9,"tradingValue":163.79,"consNumber":50.0,"peg":7.15},{"tradeDate":"20140717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1479.12,"high":1479.29,"low":1468.38,"close":1473.67,"change":-9.51,"changePct":-0.64,"tradingVol":1.6484741E9,"tradingValue":120.61,"consNumber":50.0,"peg":7.11},{"tradeDate":"20140718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1466.58,"high":1486.27,"low":1464.75,"close":1478.76,"change":5.09,"changePct":0.35,"tradingVol":2.0901979E9,"tradingValue":166.58,"consNumber":50.0,"peg":7.12},{"tradeDate":"20140721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1478.73,"high":1483.62,"low":1474.8,"close":1479.84,"change":1.08,"changePct":0.07,"tradingVol":1.6760296E9,"tradingValue":134.96,"consNumber":50.0,"peg":7.11},{"tradeDate":"20140722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1476.23,"high":1500.5,"low":1475.6,"close":1495.93,"change":16.09,"changePct":1.09,"tradingVol":2.4840828E9,"tradingValue":209.88,"consNumber":50.0,"peg":7.17},{"tradeDate":"20140723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1495.25,"high":1512.37,"low":1494.93,"close":1506.76,"change":10.83,"changePct":0.72,"tradingVol":2.8578207E9,"tradingValue":231.22,"consNumber":50.0,"peg":7.21},{"tradeDate":"20140724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1508.98,"high":1546.19,"low":1508.98,"close":1541.9,"change":35.14,"changePct":2.33,"tradingVol":4.4311527E9,"tradingValue":369.93,"consNumber":50.0,"peg":7.34},{"tradeDate":"20140725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1546.52,"high":1557.58,"low":1541.3,"close":1557.02,"change":15.12,"changePct":0.98,"tradingVol":3.1206105E9,"tradingValue":264.0,"consNumber":50.0,"peg":7.42},{"tradeDate":"20140728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1566.33,"high":1617.48,"low":1566.33,"close":1609.48,"change":52.46,"changePct":3.37,"tradingVol":6.6664105E9,"tradingValue":540.96,"consNumber":50.0,"peg":7.63},{"tradeDate":"20140729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1610.91,"high":1621.06,"low":1601.98,"close":1611.85,"change":2.38,"changePct":0.15,"tradingVol":4.6806231E9,"tradingValue":366.58,"consNumber":50.0,"peg":7.62},{"tradeDate":"20140730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1606.72,"high":1619.18,"low":1598.26,"close":1601.38,"change":-10.48,"changePct":-0.65,"tradingVol":4.4338155E9,"tradingValue":355.16,"consNumber":50.0,"peg":7.61},{"tradeDate":"20140731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.67,"high":1622.65,"low":1597.27,"close":1621.85,"change":20.47,"changePct":1.28,"tradingVol":3.4743916E9,"tradingValue":289.76,"consNumber":50.0,"peg":7.68},{"tradeDate":"20140801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1616.79,"high":1639.32,"low":1607.57,"close":1607.97,"change":-13.87,"changePct":-0.86,"tradingVol":4.4267504E9,"tradingValue":356.59,"consNumber":50.0,"peg":7.63},{"tradeDate":"20140804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1614.9,"high":1644.96,"low":1608.31,"close":1644.63,"change":36.66,"changePct":2.28,"tradingVol":4.4540974E9,"tradingValue":368.72,"consNumber":50.0,"peg":7.77},{"tradeDate":"20140805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1644.23,"high":1646.32,"low":1622.03,"close":1632.41,"change":-12.23,"changePct":-0.74,"tradingVol":3.3190832E9,"tradingValue":299.49,"consNumber":50.0,"peg":7.72},{"tradeDate":"20140806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1624.03,"high":1626.92,"low":1602.99,"close":1619.01,"change":-13.4,"changePct":-0.82,"tradingVol":3.2836371E9,"tradingValue":277.81,"consNumber":50.0,"peg":7.68},{"tradeDate":"20140807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.2,"high":1623.0,"low":1592.04,"close":1593.42,"change":-25.59,"changePct":-1.58,"tradingVol":3.5582567E9,"tradingValue":286.6,"consNumber":50.0,"peg":7.56},{"tradeDate":"20140808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1595.19,"high":1600.8,"low":1586.09,"close":1595.66,"change":2.24,"changePct":0.14,"tradingVol":2.8411625E9,"tradingValue":220.69,"consNumber":50.0,"peg":7.57},{"tradeDate":"20140811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1601.31,"high":1621.71,"low":1600.68,"close":1619.25,"change":23.59,"changePct":1.48,"tradingVol":2.7728836E9,"tradingValue":237.18,"consNumber":50.0,"peg":7.68},{"tradeDate":"20140812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1615.14,"high":1615.14,"low":1601.56,"close":1607.91,"change":-11.34,"changePct":-0.7,"tradingVol":2.4999882E9,"tradingValue":205.76,"consNumber":50.0,"peg":7.63},{"tradeDate":"20140813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1609.46,"high":1619.19,"low":1596.22,"close":1610.14,"change":2.23,"changePct":0.14,"tradingVol":3.0104195E9,"tradingValue":261.97,"consNumber":50.0,"peg":7.65},{"tradeDate":"20140814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1610.39,"high":1614.58,"low":1595.17,"close":1596.84,"change":-13.3,"changePct":-0.83,"tradingVol":2.7945673E9,"tradingValue":244.23,"consNumber":50.0,"peg":7.59},{"tradeDate":"20140815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1598.52,"high":1615.88,"low":1593.22,"close":1612.0,"change":15.17,"changePct":0.95,"tradingVol":2.7406589E9,"tradingValue":230.81,"consNumber":50.0,"peg":7.66},{"tradeDate":"20140818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1614.23,"high":1623.9,"low":1607.44,"close":1613.13,"change":1.12,"changePct":0.07,"tradingVol":2.6290498E9,"tradingValue":221.6,"consNumber":50.0,"peg":7.66},{"tradeDate":"20140819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1614.39,"high":1615.21,"low":1598.06,"close":1609.09,"change":-4.03,"changePct":-0.25,"tradingVol":2.8400783E9,"tradingValue":234.78,"consNumber":50.0,"peg":7.68},{"tradeDate":"20140820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1605.5,"high":1605.51,"low":1596.96,"close":1600.34,"change":-8.76,"changePct":-0.54,"tradingVol":2.4108182E9,"tradingValue":205.07,"consNumber":50.0,"peg":7.64},{"tradeDate":"20140821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1599.55,"high":1600.28,"low":1576.32,"close":1587.03,"change":-13.31,"changePct":-0.83,"tradingVol":2.7277975E9,"tradingValue":230.6,"consNumber":50.0,"peg":7.57},{"tradeDate":"20140822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1585.11,"high":1596.29,"low":1583.61,"close":1594.18,"change":7.16,"changePct":0.45,"tradingVol":2.3953436E9,"tradingValue":209.86,"consNumber":50.0,"peg":7.6},{"tradeDate":"20140825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1594.71,"high":1595.44,"low":1575.71,"close":1577.43,"change":-16.76,"changePct":-1.05,"tradingVol":2.6501265E9,"tradingValue":215.54,"consNumber":50.0,"peg":7.56},{"tradeDate":"20140826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1575.78,"high":1584.15,"low":1568.74,"close":1573.39,"change":-4.03,"changePct":-0.26,"tradingVol":2.36216E9,"tradingValue":190.29,"consNumber":50.0,"peg":7.53},{"tradeDate":"20140827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1573.52,"high":1578.69,"low":1569.98,"close":1572.79,"change":-0.6,"changePct":-0.04,"tradingVol":1.6419321E9,"tradingValue":137.23,"consNumber":50.0,"peg":7.53},{"tradeDate":"20140828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1573.53,"high":1580.68,"low":1563.4,"close":1563.89,"change":-8.9,"changePct":-0.57,"tradingVol":2.0790154E9,"tradingValue":168.53,"consNumber":50.0,"peg":7.5},{"tradeDate":"20140829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1570.4,"high":1582.28,"low":1565.52,"close":1581.28,"change":17.4,"changePct":1.11,"tradingVol":2.2012801E9,"tradingValue":174.62,"consNumber":50.0,"peg":7.55},{"tradeDate":"20140901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1582.02,"high":1587.39,"low":1576.22,"close":1586.02,"change":4.74,"changePct":0.3,"tradingVol":2.2132871E9,"tradingValue":181.24,"consNumber":50.0,"peg":7.32},{"tradeDate":"20140902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1588.62,"high":1609.01,"low":1581.14,"close":1607.5,"change":21.48,"changePct":1.35,"tradingVol":3.468071E9,"tradingValue":288.09,"consNumber":50.0,"peg":7.41},{"tradeDate":"20140903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1609.3,"high":1628.19,"low":1608.95,"close":1624.03,"change":16.53,"changePct":1.03,"tradingVol":3.8409635E9,"tradingValue":331.04,"consNumber":50.0,"peg":7.49},{"tradeDate":"20140904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1626.91,"high":1638.89,"low":1621.24,"close":1637.29,"change":13.26,"changePct":0.82,"tradingVol":3.2700249E9,"tradingValue":285.45,"consNumber":50.0,"peg":7.55},{"tradeDate":"20140905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1643.28,"high":1657.61,"low":1641.11,"close":1656.24,"change":18.95,"changePct":1.16,"tradingVol":4.1870437E9,"tradingValue":360.14,"consNumber":50.0,"peg":7.63},{"tradeDate":"20140909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1657.61,"high":1660.01,"low":1642.44,"close":1645.11,"change":-11.13,"changePct":-0.67,"tradingVol":3.066428E9,"tradingValue":270.42,"consNumber":50.0,"peg":7.59},{"tradeDate":"20140910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.49,"high":1637.49,"low":1626.11,"close":1629.99,"change":-15.13,"changePct":-0.92,"tradingVol":2.9300722E9,"tradingValue":246.84,"consNumber":50.0,"peg":7.52},{"tradeDate":"20140911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1627.96,"high":1648.96,"low":1619.48,"close":1622.82,"change":-7.17,"changePct":-0.44,"tradingVol":3.6456713E9,"tradingValue":336.09,"consNumber":50.0,"peg":7.49},{"tradeDate":"20140912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1619.05,"high":1630.28,"low":1614.54,"close":1630.2,"change":7.39,"changePct":0.46,"tradingVol":2.846877E9,"tradingValue":243.65,"consNumber":50.0,"peg":7.54},{"tradeDate":"20140915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1625.87,"high":1626.05,"low":1614.23,"close":1624.07,"change":-6.14,"changePct":-0.38,"tradingVol":3.4391188E9,"tradingValue":287.56,"consNumber":50.0,"peg":7.51},{"tradeDate":"20140916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1626.39,"high":1629.69,"low":1598.86,"close":1600.92,"change":-23.15,"changePct":-1.43,"tradingVol":5.0454137E9,"tradingValue":392.94,"consNumber":50.0,"peg":7.43},{"tradeDate":"20140917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1607.16,"high":1609.53,"low":1596.54,"close":1604.92,"change":4.0,"changePct":0.25,"tradingVol":2.989564E9,"tradingValue":233.27,"consNumber":50.0,"peg":7.44},{"tradeDate":"20140918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1601.5,"high":1616.48,"low":1596.72,"close":1609.87,"change":4.95,"changePct":0.31,"tradingVol":3.3474019E9,"tradingValue":259.59,"consNumber":50.0,"peg":7.46},{"tradeDate":"20140919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1609.86,"high":1623.24,"low":1604.71,"close":1619.58,"change":9.71,"changePct":0.6,"tradingVol":3.0389533E9,"tradingValue":250.47,"consNumber":50.0,"peg":7.47},{"tradeDate":"20140922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1613.81,"high":1613.81,"low":1580.97,"close":1583.89,"change":-35.7,"changePct":-2.2,"tradingVol":2.9978969E9,"tradingValue":251.77,"consNumber":50.0,"peg":7.31},{"tradeDate":"20140923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1584.29,"high":1598.65,"low":1584.16,"close":1595.64,"change":11.76,"changePct":0.74,"tradingVol":2.4024639E9,"tradingValue":200.29,"consNumber":50.0,"peg":7.35},{"tradeDate":"20140924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1589.35,"high":1628.51,"low":1586.7,"close":1625.73,"change":30.09,"changePct":1.89,"tradingVol":4.5332703E9,"tradingValue":375.32,"consNumber":50.0,"peg":7.46},{"tradeDate":"20140925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.45,"high":1636.22,"low":1613.53,"close":1618.52,"change":-7.21,"changePct":-0.44,"tradingVol":3.7502535E9,"tradingValue":312.59,"consNumber":50.0,"peg":7.45},{"tradeDate":"20140926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1613.91,"high":1618.32,"low":1605.53,"close":1616.09,"change":-2.44,"changePct":-0.15,"tradingVol":2.6200041E9,"tradingValue":218.29,"consNumber":50.0,"peg":7.44},{"tradeDate":"20140929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1621.09,"high":1627.19,"low":1613.79,"close":1621.82,"change":5.73,"changePct":0.35,"tradingVol":3.9204922E9,"tradingValue":310.64,"consNumber":50.0,"peg":7.45},{"tradeDate":"20140930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.04,"high":1625.01,"low":1615.07,"close":1619.7,"change":-2.12,"changePct":-0.13,"tradingVol":3.3379744E9,"tradingValue":270.47,"consNumber":50.0,"peg":7.45},{"tradeDate":"20141008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1625.26,"high":1633.62,"low":1614.5,"close":1633.57,"change":13.87,"changePct":0.86,"tradingVol":3.8780252E9,"tradingValue":319.14,"consNumber":50.0,"peg":7.48},{"tradeDate":"20141009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1633.54,"high":1639.17,"low":1624.22,"close":1634.04,"change":0.47,"changePct":0.03,"tradingVol":4.0357232E9,"tradingValue":315.88,"consNumber":50.0,"peg":7.48},{"tradeDate":"20141010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1626.58,"high":1630.37,"low":1616.67,"close":1621.71,"change":-12.33,"changePct":-0.75,"tradingVol":3.6843147E9,"tradingValue":294.03,"consNumber":50.0,"peg":7.43},{"tradeDate":"20141013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1614.2,"high":1614.2,"low":1593.66,"close":1605.99,"change":-15.73,"changePct":-0.97,"tradingVol":3.3876189E9,"tradingValue":299.54,"consNumber":50.0,"peg":7.37},{"tradeDate":"20141014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1603.35,"high":1614.98,"low":1595.25,"close":1600.3,"change":-5.69,"changePct":-0.35,"tradingVol":3.3006893E9,"tradingValue":265.02,"consNumber":50.0,"peg":7.35},{"tradeDate":"20141015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1599.9,"high":1615.31,"low":1593.39,"close":1612.77,"change":12.47,"changePct":0.78,"tradingVol":3.4583317E9,"tradingValue":289.95,"consNumber":50.0,"peg":7.4},{"tradeDate":"20141016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.38,"high":1629.09,"low":1599.16,"close":1608.74,"change":-4.04,"changePct":-0.25,"tradingVol":4.9694488E9,"tradingValue":380.82,"consNumber":50.0,"peg":7.39},{"tradeDate":"20141017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1608.98,"high":1616.37,"low":1592.7,"close":1608.52,"change":-0.22,"changePct":-0.01,"tradingVol":4.3252613E9,"tradingValue":325.62,"consNumber":50.0,"peg":7.37},{"tradeDate":"20141020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1613.8,"high":1615.39,"low":1606.12,"close":1612.4,"change":3.89,"changePct":0.24,"tradingVol":2.8673982E9,"tradingValue":236.5,"consNumber":50.0,"peg":7.39},{"tradeDate":"20141021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1612.1,"high":1615.29,"low":1599.86,"close":1600.84,"change":-11.56,"changePct":-0.72,"tradingVol":3.0366662E9,"tradingValue":246.73,"consNumber":50.0,"peg":7.34},{"tradeDate":"20141022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1602.45,"high":1612.75,"low":1596.14,"close":1597.13,"change":-3.72,"changePct":-0.23,"tradingVol":2.9282308E9,"tradingValue":245.35,"consNumber":50.0,"peg":7.34},{"tradeDate":"20141023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1595.82,"high":1604.5,"low":1584.62,"close":1586.56,"change":-10.57,"changePct":-0.66,"tradingVol":3.3975769E9,"tradingValue":277.63,"consNumber":50.0,"peg":7.29},{"tradeDate":"20141024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1587.91,"high":1592.32,"low":1580.71,"close":1583.42,"change":-3.14,"changePct":-0.2,"tradingVol":2.6883452E9,"tradingValue":213.9,"consNumber":50.0,"peg":7.28},{"tradeDate":"20141027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1572.89,"high":1572.89,"low":1556.55,"close":1559.91,"change":-23.51,"changePct":-1.48,"tradingVol":2.47316E9,"tradingValue":207.59,"consNumber":50.0,"peg":7.2},{"tradeDate":"20141028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1562.75,"high":1586.3,"low":1562.75,"close":1585.74,"change":25.84,"changePct":1.66,"tradingVol":2.7577349E9,"tradingValue":239.44,"consNumber":50.0,"peg":7.3},{"tradeDate":"20141029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1591.28,"high":1616.06,"low":1586.17,"close":1608.4,"change":22.66,"changePct":1.43,"tradingVol":4.0004849E9,"tradingValue":351.15,"consNumber":50.0,"peg":7.38},{"tradeDate":"20141030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1607.48,"high":1623.74,"low":1602.55,"close":1619.1,"change":10.69,"changePct":0.66,"tradingVol":5.0078056E9,"tradingValue":372.92,"consNumber":50.0,"peg":7.44},{"tradeDate":"20141031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1623.65,"high":1665.47,"low":1623.32,"close":1657.29,"change":38.19,"changePct":2.36,"tradingVol":8.3294947E9,"tradingValue":641.93,"consNumber":50.0,"peg":7.6},{"tradeDate":"20141103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1662.75,"high":1664.43,"low":1646.43,"close":1651.05,"change":-6.23,"changePct":-0.38,"tradingVol":5.8947423E9,"tradingValue":445.97,"consNumber":50.0,"peg":7.41},{"tradeDate":"20141104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1648.11,"high":1650.81,"low":1639.68,"close":1645.62,"change":-5.43,"changePct":-0.33,"tradingVol":5.8389293E9,"tradingValue":421.73,"consNumber":50.0,"peg":7.39},{"tradeDate":"20141105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1645.29,"high":1647.67,"low":1632.72,"close":1637.63,"change":-8.0,"changePct":-0.49,"tradingVol":5.1813329E9,"tradingValue":404.82,"consNumber":50.0,"peg":7.34},{"tradeDate":"20141106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1639.93,"high":1643.19,"low":1625.99,"close":1635.96,"change":-1.66,"changePct":-0.1,"tradingVol":4.0193346E9,"tradingValue":313.08,"consNumber":50.0,"peg":7.34},{"tradeDate":"20141107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1637.14,"high":1667.7,"low":1633.03,"close":1640.32,"change":4.36,"changePct":0.27,"tradingVol":6.7293595E9,"tradingValue":561.22,"consNumber":50.0,"peg":7.34},{"tradeDate":"20141110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1671.23,"high":1689.05,"low":1657.14,"close":1689.02,"change":48.7,"changePct":2.97,"tradingVol":8.556245E9,"tradingValue":704.81,"consNumber":50.0,"peg":7.53},{"tradeDate":"20141111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1701.22,"high":1740.92,"low":1693.25,"close":1710.88,"change":21.86,"changePct":1.29,"tradingVol":1.33757329E10,"tradingValue":1091.19,"consNumber":50.0,"peg":7.66},{"tradeDate":"20141112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1699.2,"high":1731.33,"low":1693.38,"close":1731.02,"change":20.14,"changePct":1.18,"tradingVol":6.6017563E9,"tradingValue":571.17,"consNumber":50.0,"peg":7.68},{"tradeDate":"20141113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1734.17,"high":1750.84,"low":1720.73,"close":1726.34,"change":-4.68,"changePct":-0.27,"tradingVol":7.9968935E9,"tradingValue":709.58,"consNumber":50.0,"peg":7.67},{"tradeDate":"20141114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1719.58,"high":1729.72,"low":1706.84,"close":1728.81,"change":2.47,"changePct":0.14,"tradingVol":6.1248756E9,"tradingValue":527.19,"consNumber":50.0,"peg":7.67},{"tradeDate":"20141117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1758.99,"high":1758.99,"low":1706.94,"close":1708.1,"change":-20.71,"changePct":-1.2,"tradingVol":5.815895E9,"tradingValue":544.85,"consNumber":50.0,"peg":7.61},{"tradeDate":"20141118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1709.14,"high":1709.28,"low":1676.45,"close":1679.42,"change":-28.67,"changePct":-1.68,"tradingVol":5.5117407E9,"tradingValue":461.47,"consNumber":50.0,"peg":7.5},{"tradeDate":"20141119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1675.84,"high":1681.97,"low":1667.9,"close":1671.65,"change":-7.77,"changePct":-0.46,"tradingVol":4.0782354E9,"tradingValue":336.97,"consNumber":50.0,"peg":7.45},{"tradeDate":"20141120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1667.14,"high":1683.61,"low":1662.72,"close":1676.6,"change":4.94,"changePct":0.3,"tradingVol":3.7440839E9,"tradingValue":331.23,"consNumber":50.0,"peg":7.47},{"tradeDate":"20141121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1676.4,"high":1717.31,"low":1669.18,"close":1714.71,"change":38.11,"changePct":2.27,"tradingVol":5.3649569E9,"tradingValue":512.98,"consNumber":50.0,"peg":7.59},{"tradeDate":"20141124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1729.27,"high":1772.89,"low":1722.71,"close":1758.1,"change":43.39,"changePct":2.53,"tradingVol":1.04986365E10,"tradingValue":995.78,"consNumber":50.0,"peg":7.74},{"tradeDate":"20141125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1757.68,"high":1780.56,"low":1752.38,"close":1777.67,"change":19.58,"changePct":1.11,"tradingVol":7.3081581E9,"tradingValue":660.89,"consNumber":50.0,"peg":7.82},{"tradeDate":"20141126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1786.93,"high":1821.1,"low":1786.56,"close":1820.49,"change":42.82,"changePct":2.41,"tradingVol":9.344413E9,"tradingValue":919.92,"consNumber":50.0,"peg":8.0},{"tradeDate":"20141127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1834.25,"high":1853.42,"low":1825.35,"close":1853.0,"change":32.52,"changePct":1.79,"tradingVol":1.08472903E10,"tradingValue":1052.36,"consNumber":50.0,"peg":8.11},{"tradeDate":"20141128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1853.55,"high":1915.81,"low":1846.15,"close":1914.44,"change":61.44,"changePct":3.32,"tradingVol":1.62358429E10,"tradingValue":1387.63,"consNumber":50.0,"peg":8.38},{"tradeDate":"20141201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1936.81,"high":1968.91,"low":1916.63,"close":1920.38,"change":5.94,"changePct":0.31,"tradingVol":1.5615122E10,"tradingValue":1497.42,"consNumber":50.0,"peg":8.38},{"tradeDate":"20141202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1910.37,"high":2040.47,"low":1909.37,"close":2021.54,"change":101.16,"changePct":5.27,"tradingVol":1.53263421E10,"tradingValue":1520.04,"consNumber":50.0,"peg":8.75},{"tradeDate":"20141203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2031.13,"high":2107.68,"low":1999.73,"close":2037.59,"change":16.05,"changePct":0.79,"tradingVol":1.91690068E10,"tradingValue":1977.94,"consNumber":50.0,"peg":8.76},{"tradeDate":"20141204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2043.47,"high":2161.39,"low":2032.41,"close":2160.66,"change":123.08,"changePct":6.04,"tradingVol":1.72271082E10,"tradingValue":1758.09,"consNumber":50.0,"peg":9.33},{"tradeDate":"20141205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2201.82,"high":2259.51,"low":2115.42,"close":2200.25,"change":39.59,"changePct":1.83,"tradingVol":2.25317394E10,"tradingValue":2423.31,"consNumber":50.0,"peg":9.71},{"tradeDate":"20141208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2187.5,"high":2317.56,"low":2160.49,"close":2298.85,"change":98.6,"changePct":4.48,"tradingVol":1.99081908E10,"tradingValue":2224.91,"consNumber":50.0,"peg":10.01},{"tradeDate":"20141209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2283.16,"high":2402.13,"low":2149.6,"close":2182.69,"change":-116.16,"changePct":-5.05,"tradingVol":2.69266716E10,"tradingValue":3176.89,"consNumber":50.0,"peg":9.34},{"tradeDate":"20141210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2198.84,"high":2263.99,"low":2111.88,"close":2254.82,"change":72.13,"changePct":3.3,"tradingVol":1.90027974E10,"tradingValue":2278.56,"consNumber":50.0,"peg":9.55},{"tradeDate":"20141211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2211.54,"high":2269.49,"low":2190.25,"close":2193.54,"change":-61.28,"changePct":-2.72,"tradingVol":1.46047943E10,"tradingValue":1718.91,"consNumber":50.0,"peg":9.33},{"tradeDate":"20141212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2186.74,"high":2250.57,"low":2176.32,"close":2193.29,"change":-0.26,"changePct":-0.01,"tradingVol":1.11528818E10,"tradingValue":1411.98,"consNumber":50.0,"peg":9.35},{"tradeDate":"20141215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2170.28,"high":2208.66,"low":2139.47,"close":2201.54,"change":8.25,"changePct":0.38,"tradingVol":1.08687324E10,"tradingValue":1257.71,"consNumber":50.0,"peg":9.29},{"tradeDate":"20141216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2205.88,"high":2299.38,"low":2195.5,"close":2299.28,"change":97.74,"changePct":4.44,"tradingVol":1.48175897E10,"tradingValue":1951.3,"consNumber":50.0,"peg":9.65},{"tradeDate":"20141217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2326.85,"high":2392.57,"low":2307.18,"close":2383.95,"change":84.67,"changePct":3.68,"tradingVol":2.113628E10,"tradingValue":2641.71,"consNumber":50.0,"peg":9.95},{"tradeDate":"20141218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2389.84,"high":2413.68,"low":2343.74,"close":2364.04,"change":-19.91,"changePct":-0.84,"tradingVol":1.58621508E10,"tradingValue":2004.28,"consNumber":50.0,"peg":9.87},{"tradeDate":"20141219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2366.45,"high":2408.48,"low":2304.61,"close":2390.28,"change":26.24,"changePct":1.11,"tradingVol":1.58438199E10,"tradingValue":1858.9,"consNumber":50.0,"peg":10.05},{"tradeDate":"20141222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2393.04,"high":2479.11,"low":2375.91,"close":2426.68,"change":36.4,"changePct":1.52,"tradingVol":2.18155712E10,"tradingValue":2291.28,"consNumber":50.0,"peg":10.33},{"tradeDate":"20141223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2392.61,"high":2462.07,"low":2360.72,"close":2374.95,"change":-51.73,"changePct":-2.13,"tradingVol":1.359465E10,"tradingValue":1607.53,"consNumber":50.0,"peg":9.98},{"tradeDate":"20141224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2381.41,"high":2388.41,"low":2238.65,"close":2270.88,"change":-104.07,"changePct":-4.38,"tradingVol":1.23596996E10,"tradingValue":1518.34,"consNumber":50.0,"peg":9.59},{"tradeDate":"20141225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2295.22,"high":2360.22,"low":2263.42,"close":2359.66,"change":88.77,"changePct":3.91,"tradingVol":1.21259722E10,"tradingValue":1477.73,"consNumber":50.0,"peg":9.97},{"tradeDate":"20141226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2365.03,"high":2471.05,"low":2357.67,"close":2464.82,"change":105.16,"changePct":4.46,"tradingVol":1.52092874E10,"tradingValue":1980.31,"consNumber":50.0,"peg":10.38},{"tradeDate":"20141229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2533.99,"high":2557.38,"low":2437.75,"close":2481.66,"change":16.84,"changePct":0.68,"tradingVol":1.84581669E10,"tradingValue":2436.1,"consNumber":50.0,"peg":10.48},{"tradeDate":"20141230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2481.08,"high":2550.47,"low":2464.43,"close":2523.63,"change":41.96,"changePct":1.69,"tradingVol":1.49464002E10,"tradingValue":1949.65,"consNumber":50.0,"peg":10.65},{"tradeDate":"20141231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2529.58,"high":2590.09,"low":2507.94,"close":2581.57,"change":57.94,"changePct":2.3,"tradingVol":1.5467581E10,"tradingValue":1936.8,"consNumber":50.0,"peg":10.94},{"tradeDate":"20150105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.85,"high":2678.44,"low":2583.55,"close":2649.64,"change":68.07,"changePct":2.64,"tradingVol":1.82425566E10,"tradingValue":2297.64,"consNumber":50.0,"peg":11.44},{"tradeDate":"20150106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2616.29,"high":2691.49,"low":2591.83,"close":2629.4,"change":-20.24,"changePct":-0.76,"tradingVol":1.73439993E10,"tradingValue":2206.02,"consNumber":50.0,"peg":11.37},{"tradeDate":"20150107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2608.88,"high":2668.84,"low":2598.89,"close":2635.23,"change":5.83,"changePct":0.22,"tradingVol":1.2831772E10,"tradingValue":1783.86,"consNumber":50.0,"peg":11.49},{"tradeDate":"20150108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2647.82,"high":2656.75,"low":2551.82,"close":2558.11,"change":-77.12,"changePct":-2.93,"tradingVol":1.18367915E10,"tradingValue":1570.66,"consNumber":50.0,"peg":11.15},{"tradeDate":"20150109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2554.29,"high":2692.61,"low":2540.34,"close":2569.02,"change":10.91,"changePct":0.43,"tradingVol":1.5620951E10,"tradingValue":2110.06,"consNumber":50.0,"peg":11.18},{"tradeDate":"20150112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2565.74,"high":2596.27,"low":2499.87,"close":2543.85,"change":-25.17,"changePct":-0.98,"tradingVol":1.19183586E10,"tradingValue":1679.9,"consNumber":50.0,"peg":11.02},{"tradeDate":"20150113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2537.98,"high":2567.62,"low":2512.86,"close":2527.83,"change":-16.02,"changePct":-0.63,"tradingVol":7.707908E9,"tradingValue":1134.96,"consNumber":50.0,"peg":10.98},{"tradeDate":"20150114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2539.25,"high":2569.45,"low":2508.66,"close":2534.23,"change":6.4,"changePct":0.25,"tradingVol":8.412231E9,"tradingValue":1142.29,"consNumber":50.0,"peg":10.99},{"tradeDate":"20150115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2534.77,"high":2633.4,"low":2516.61,"close":2632.89,"change":98.66,"changePct":3.89,"tradingVol":1.11923167E10,"tradingValue":1612.44,"consNumber":50.0,"peg":11.53},{"tradeDate":"20150116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2642.74,"high":2685.31,"low":2626.82,"close":2653.03,"change":20.14,"changePct":0.77,"tradingVol":1.3495118E10,"tradingValue":1820.6,"consNumber":50.0,"peg":11.69},{"tradeDate":"20150119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2448.93,"high":2512.58,"low":2399.44,"close":2410.2,"change":-242.83,"changePct":-9.15,"tradingVol":1.4016357E10,"tradingValue":1615.1,"consNumber":50.0,"peg":10.6},{"tradeDate":"20150120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2381.14,"high":2439.25,"low":2355.26,"close":2403.72,"change":-6.48,"changePct":-0.27,"tradingVol":1.37476636E10,"tradingValue":1933.2,"consNumber":50.0,"peg":10.7},{"tradeDate":"20150121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2425.26,"high":2553.7,"low":2414.89,"close":2542.32,"change":138.59,"changePct":5.77,"tradingVol":1.48800477E10,"tradingValue":2069.3,"consNumber":50.0,"peg":11.33},{"tradeDate":"20150122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2546.7,"high":2557.7,"low":2504.07,"close":2544.31,"change":1.99,"changePct":0.08,"tradingVol":1.13708777E10,"tradingValue":1570.23,"consNumber":50.0,"peg":11.34},{"tradeDate":"20150123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2556.92,"high":2612.93,"low":2543.46,"close":2564.51,"change":20.21,"changePct":0.79,"tradingVol":1.24551349E10,"tradingValue":1691.87,"consNumber":50.0,"peg":11.44},{"tradeDate":"20150126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2563.91,"high":2565.36,"low":2528.08,"close":2562.36,"change":-2.15,"changePct":-0.08,"tradingVol":9.5979468E9,"tradingValue":1244.18,"consNumber":50.0,"peg":11.46},{"tradeDate":"20150127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2570.43,"high":2574.33,"low":2473.81,"close":2522.1,"change":-40.26,"changePct":-1.57,"tradingVol":1.16542876E10,"tradingValue":1494.47,"consNumber":50.0,"peg":11.25},{"tradeDate":"20150128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2497.05,"high":2534.58,"low":2476.28,"close":2486.29,"change":-35.82,"changePct":-1.42,"tradingVol":8.635638E9,"tradingValue":1153.11,"consNumber":50.0,"peg":11.05},{"tradeDate":"20150129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2444.4,"high":2465.31,"low":2419.99,"close":2442.04,"change":-44.25,"changePct":-1.78,"tradingVol":8.1404965E9,"tradingValue":1037.57,"consNumber":50.0,"peg":10.83},{"tradeDate":"20150130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2456.05,"high":2471.23,"low":2400.63,"close":2405.38,"change":-36.66,"changePct":-1.5,"tradingVol":7.659115E9,"tradingValue":976.75,"consNumber":50.0,"peg":10.63},{"tradeDate":"20150202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2337.2,"high":2376.43,"low":2329.15,"close":2332.53,"change":-72.85,"changePct":-3.03,"tradingVol":8.4676893E9,"tradingValue":999.07,"consNumber":50.0,"peg":10.27},{"tradeDate":"20150203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2362.41,"high":2413.01,"low":2335.11,"close":2405.76,"change":73.23,"changePct":3.14,"tradingVol":8.2274659E9,"tradingValue":1087.92,"consNumber":50.0,"peg":10.61},{"tradeDate":"20150204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.75,"high":2439.61,"low":2370.57,"close":2372.46,"change":-33.31,"changePct":-1.38,"tradingVol":7.7531358E9,"tradingValue":1050.36,"consNumber":50.0,"peg":10.45},{"tradeDate":"20150205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2456.38,"high":2456.57,"low":2348.45,"close":2348.92,"change":-23.53,"changePct":-0.99,"tradingVol":1.10713251E10,"tradingValue":1405.45,"consNumber":50.0,"peg":10.32},{"tradeDate":"20150206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2335.36,"high":2366.33,"low":2303.11,"close":2325.24,"change":-23.68,"changePct":-1.01,"tradingVol":7.6931113E9,"tradingValue":937.01,"consNumber":50.0,"peg":10.13},{"tradeDate":"20150209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2319.24,"high":2392.82,"low":2311.8,"close":2366.77,"change":41.53,"changePct":1.79,"tradingVol":7.3903383E9,"tradingValue":1039.15,"consNumber":50.0,"peg":10.28},{"tradeDate":"20150210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2363.16,"high":2409.02,"low":2355.14,"close":2403.55,"change":36.78,"changePct":1.55,"tradingVol":6.8862031E9,"tradingValue":893.18,"consNumber":50.0,"peg":10.45},{"tradeDate":"20150211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.08,"high":2423.35,"low":2395.2,"close":2415.13,"change":11.58,"changePct":0.48,"tradingVol":5.0538983E9,"tradingValue":703.24,"consNumber":50.0,"peg":10.47},{"tradeDate":"20150212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2415.14,"high":2425.64,"low":2384.49,"close":2416.45,"change":1.32,"changePct":0.05,"tradingVol":6.0662358E9,"tradingValue":768.58,"consNumber":50.0,"peg":10.51},{"tradeDate":"20150213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2426.95,"high":2464.08,"low":2415.43,"close":2427.47,"change":11.03,"changePct":0.46,"tradingVol":8.3793479E9,"tradingValue":1013.0,"consNumber":50.0,"peg":10.57},{"tradeDate":"20150216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2427.17,"high":2437.84,"low":2413.6,"close":2431.21,"change":3.74,"changePct":0.15,"tradingVol":6.2608116E9,"tradingValue":796.47,"consNumber":50.0,"peg":10.57},{"tradeDate":"20150217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2437.69,"high":2464.52,"low":2437.69,"close":2445.26,"change":14.05,"changePct":0.58,"tradingVol":6.0010573E9,"tradingValue":769.65,"consNumber":50.0,"peg":10.64},{"tradeDate":"20150225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2448.2,"high":2448.2,"low":2395.53,"close":2407.46,"change":-37.8,"changePct":-1.55,"tradingVol":6.3987384E9,"tradingValue":784.27,"consNumber":50.0,"peg":10.56},{"tradeDate":"20150226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2401.14,"high":2482.44,"low":2382.69,"close":2478.06,"change":70.6,"changePct":2.93,"tradingVol":9.4707062E9,"tradingValue":1183.46,"consNumber":50.0,"peg":10.81},{"tradeDate":"20150227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2476.49,"high":2498.7,"low":2466.83,"close":2474.6,"change":-3.47,"changePct":-0.14,"tradingVol":8.5651923E9,"tradingValue":1047.44,"consNumber":50.0,"peg":10.82},{"tradeDate":"20150302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.57,"high":2498.72,"low":2459.42,"close":2479.24,"change":4.64,"changePct":0.19,"tradingVol":8.8052518E9,"tradingValue":1170.29,"consNumber":50.0,"peg":10.82},{"tradeDate":"20150303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2462.0,"high":2462.0,"low":2395.83,"close":2396.81,"change":-82.43,"changePct":-3.32,"tradingVol":9.1274742E9,"tradingValue":1158.63,"consNumber":50.0,"peg":10.45},{"tradeDate":"20150304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2403.86,"high":2416.22,"low":2378.93,"close":2397.99,"change":1.19,"changePct":0.05,"tradingVol":6.4295285E9,"tradingValue":809.54,"consNumber":50.0,"peg":10.45},{"tradeDate":"20150305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2379.73,"high":2382.89,"low":2344.95,"close":2366.9,"change":-31.09,"changePct":-1.3,"tradingVol":7.77733E9,"tradingValue":971.4,"consNumber":50.0,"peg":10.29},{"tradeDate":"20150306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2370.89,"high":2393.74,"low":2366.02,"close":2371.62,"change":4.72,"changePct":0.2,"tradingVol":6.4804205E9,"tradingValue":818.19,"consNumber":50.0,"peg":10.32},{"tradeDate":"20150309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.22,"high":2443.2,"low":2321.27,"close":2429.87,"change":58.24,"changePct":2.46,"tradingVol":1.06195716E10,"tradingValue":1234.28,"consNumber":50.0,"peg":10.59},{"tradeDate":"20150310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2413.84,"high":2424.15,"low":2390.6,"close":2395.43,"change":-34.44,"changePct":-1.42,"tradingVol":7.8435586E9,"tradingValue":951.51,"consNumber":50.0,"peg":10.42},{"tradeDate":"20150311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2401.26,"high":2444.66,"low":2399.54,"close":2408.5,"change":13.08,"changePct":0.55,"tradingVol":7.007419E9,"tradingValue":899.4,"consNumber":50.0,"peg":10.47},{"tradeDate":"20150312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2444.42,"high":2505.63,"low":2423.43,"close":2485.11,"change":76.61,"changePct":3.18,"tradingVol":1.24778201E10,"tradingValue":1508.06,"consNumber":50.0,"peg":10.78},{"tradeDate":"20150313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2494.35,"high":2532.15,"low":2477.4,"close":2495.28,"change":10.16,"changePct":0.41,"tradingVol":1.04205941E10,"tradingValue":1267.27,"consNumber":50.0,"peg":10.81},{"tradeDate":"20150316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2512.35,"high":2551.45,"low":2485.29,"close":2550.86,"change":55.58,"changePct":2.23,"tradingVol":1.04132082E10,"tradingValue":1381.13,"consNumber":50.0,"peg":11.0},{"tradeDate":"20150317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2576.41,"high":2586.43,"low":2556.47,"close":2583.2,"change":32.34,"changePct":1.27,"tradingVol":1.32092052E10,"tradingValue":1694.34,"consNumber":50.0,"peg":11.14},{"tradeDate":"20150318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2595.74,"high":2649.82,"low":2592.26,"close":2649.64,"change":66.44,"changePct":2.57,"tradingVol":1.47958821E10,"tradingValue":1836.89,"consNumber":50.0,"peg":11.4},{"tradeDate":"20150319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2649.0,"high":2649.0,"low":2613.77,"close":2630.24,"change":-19.4,"changePct":-0.73,"tradingVol":1.33595868E10,"tradingValue":1645.06,"consNumber":50.0,"peg":11.32},{"tradeDate":"20150320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2642.8,"high":2710.13,"low":2617.07,"close":2680.68,"change":50.44,"changePct":1.92,"tradingVol":1.53754994E10,"tradingValue":2265.39,"consNumber":50.0,"peg":11.46},{"tradeDate":"20150323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2700.16,"high":2724.64,"low":2690.48,"close":2720.67,"change":39.99,"changePct":1.49,"tradingVol":1.42091935E10,"tradingValue":2007.36,"consNumber":50.0,"peg":11.62},{"tradeDate":"20150324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.51,"high":2720.03,"low":2649.62,"close":2683.65,"change":-37.02,"changePct":-1.36,"tradingVol":1.53617579E10,"tradingValue":1938.56,"consNumber":50.0,"peg":11.53},{"tradeDate":"20150325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.35,"high":2691.24,"low":2626.66,"close":2649.16,"change":-34.49,"changePct":-1.29,"tradingVol":1.32270399E10,"tradingValue":1721.98,"consNumber":50.0,"peg":11.33},{"tradeDate":"20150326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.53,"high":2714.63,"low":2621.45,"close":2687.76,"change":38.6,"changePct":1.46,"tradingVol":1.33442925E10,"tradingValue":1776.62,"consNumber":50.0,"peg":11.56},{"tradeDate":"20150327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2693.19,"high":2715.01,"low":2664.86,"close":2689.24,"change":1.48,"changePct":0.05,"tradingVol":1.19869374E10,"tradingValue":1507.63,"consNumber":50.0,"peg":11.51},{"tradeDate":"20150330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.43,"high":2793.41,"low":2704.8,"close":2784.46,"change":95.22,"changePct":3.54,"tradingVol":1.81383659E10,"tradingValue":2233.44,"consNumber":50.0,"peg":11.87},{"tradeDate":"20150331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2826.63,"high":2860.24,"low":2744.93,"close":2754.66,"change":-29.8,"changePct":-1.07,"tradingVol":1.75833718E10,"tradingValue":2388.94,"consNumber":50.0,"peg":11.73},{"tradeDate":"20150401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2758.96,"high":2810.65,"low":2751.37,"close":2799.45,"change":44.79,"changePct":1.63,"tradingVol":1.25281322E10,"tradingValue":1737.45,"consNumber":50.0,"peg":11.88},{"tradeDate":"20150402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2821.21,"high":2824.82,"low":2746.3,"close":2781.64,"change":-17.81,"changePct":-0.64,"tradingVol":1.22184734E10,"tradingValue":1691.18,"consNumber":50.0,"peg":11.83},{"tradeDate":"20150403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2771.03,"high":2817.62,"low":2764.35,"close":2817.18,"change":35.54,"changePct":1.28,"tradingVol":1.12969251E10,"tradingValue":1643.49,"consNumber":50.0,"peg":11.9},{"tradeDate":"20150407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2854.41,"high":2889.86,"low":2838.89,"close":2889.45,"change":72.27,"changePct":2.57,"tradingVol":1.60139442E10,"tradingValue":2186.83,"consNumber":50.0,"peg":12.25},{"tradeDate":"20150408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2907.58,"high":2960.65,"low":2879.97,"close":2952.08,"change":62.63,"changePct":2.17,"tradingVol":1.79853837E10,"tradingValue":2598.89,"consNumber":50.0,"peg":12.49},{"tradeDate":"20150409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2973.81,"high":3021.85,"low":2914.7,"close":2931.77,"change":-20.31,"changePct":-0.69,"tradingVol":1.76764483E10,"tradingValue":2754.01,"consNumber":50.0,"peg":12.39},{"tradeDate":"20150410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2925.93,"high":2992.41,"low":2911.46,"close":2986.61,"change":54.83,"changePct":1.87,"tradingVol":1.41215958E10,"tradingValue":2112.75,"consNumber":50.0,"peg":12.58},{"tradeDate":"20150413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3040.01,"high":3059.78,"low":3016.97,"close":3041.13,"change":54.52,"changePct":1.83,"tradingVol":1.69339583E10,"tradingValue":2288.01,"consNumber":50.0,"peg":12.84},{"tradeDate":"20150414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3057.41,"high":3074.67,"low":3013.31,"close":3052.41,"change":11.28,"changePct":0.37,"tradingVol":1.62300362E10,"tradingValue":2322.49,"consNumber":50.0,"peg":12.81},{"tradeDate":"20150415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3054.02,"high":3119.48,"low":3039.26,"close":3053.3,"change":0.9,"changePct":0.03,"tradingVol":1.79025929E10,"tradingValue":2293.3,"consNumber":50.0,"peg":12.87},{"tradeDate":"20150416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3045.85,"high":3183.58,"low":3033.25,"close":3183.3,"change":130.0,"changePct":4.26,"tradingVol":1.71967554E10,"tradingValue":2371.86,"consNumber":50.0,"peg":13.38},{"tradeDate":"20150417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3251.98,"high":3271.57,"low":3216.21,"close":3235.33,"change":52.03,"changePct":1.63,"tradingVol":2.07659934E10,"tradingValue":2853.55,"consNumber":50.0,"peg":13.66},{"tradeDate":"20150420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3267.85,"high":3296.18,"low":3146.84,"close":3164.46,"change":-70.87,"changePct":-2.19,"tradingVol":2.65976127E10,"tradingValue":3965.46,"consNumber":50.0,"peg":13.33},{"tradeDate":"20150421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3163.29,"high":3214.89,"low":3135.22,"close":3214.36,"change":49.9,"changePct":1.58,"tradingVol":1.84427692E10,"tradingValue":2692.27,"consNumber":50.0,"peg":13.49},{"tradeDate":"20150422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3219.7,"high":3300.84,"low":3204.44,"close":3299.22,"change":84.86,"changePct":2.64,"tradingVol":2.01738071E10,"tradingValue":3302.29,"consNumber":50.0,"peg":13.78},{"tradeDate":"20150423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3311.07,"high":3313.81,"low":3245.76,"close":3273.4,"change":-25.82,"changePct":-0.78,"tradingVol":1.77137931E10,"tradingValue":2938.21,"consNumber":50.0,"peg":13.73},{"tradeDate":"20150424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3226.38,"high":3250.23,"low":3161.97,"close":3223.96,"change":-49.44,"changePct":-1.51,"tradingVol":1.85135936E10,"tradingValue":2975.83,"consNumber":50.0,"peg":13.58},{"tradeDate":"20150427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3257.97,"high":3313.25,"low":3257.97,"close":3308.45,"change":84.5,"changePct":2.62,"tradingVol":2.00266975E10,"tradingValue":3082.63,"consNumber":50.0,"peg":14.13},{"tradeDate":"20150428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3309.53,"high":3370.03,"low":3255.77,"close":3282.33,"change":-26.12,"changePct":-0.79,"tradingVol":2.66042859E10,"tradingValue":3735.74,"consNumber":50.0,"peg":14.08},{"tradeDate":"20150429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3268.52,"high":3304.71,"low":3243.54,"close":3283.28,"change":0.95,"changePct":0.03,"tradingVol":1.46666285E10,"tradingValue":2288.3,"consNumber":50.0,"peg":13.89},{"tradeDate":"20150430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3290.58,"high":3309.42,"low":3249.25,"close":3250.49,"change":-32.79,"changePct":-1.0,"tradingVol":1.46288279E10,"tradingValue":2309.61,"consNumber":50.0,"peg":13.68},{"tradeDate":"20150504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3250.13,"high":3273.15,"low":3204.31,"close":3272.01,"change":21.52,"changePct":0.66,"tradingVol":1.33270953E10,"tradingValue":2070.63,"consNumber":50.0,"peg":14.18},{"tradeDate":"20150505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3266.81,"high":3270.96,"low":3132.94,"close":3148.81,"change":-123.19,"changePct":-3.77,"tradingVol":1.70607781E10,"tradingValue":2601.06,"consNumber":50.0,"peg":13.61},{"tradeDate":"20150506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3175.89,"high":3244.6,"low":3110.11,"close":3139.02,"change":-9.79,"changePct":-0.31,"tradingVol":1.47991138E10,"tradingValue":2556.58,"consNumber":50.0,"peg":13.47},{"tradeDate":"20150507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3116.79,"high":3142.14,"low":3093.73,"close":3094.88,"change":-44.14,"changePct":-1.41,"tradingVol":1.09440929E10,"tradingValue":1635.2,"consNumber":50.0,"peg":13.18},{"tradeDate":"20150508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3126.0,"high":3138.66,"low":3045.01,"close":3110.46,"change":15.57,"changePct":0.5,"tradingVol":1.03278165E10,"tradingValue":1524.28,"consNumber":50.0,"peg":13.31},{"tradeDate":"20150511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3112.24,"high":3169.87,"low":3075.2,"close":3169.13,"change":58.68,"changePct":1.89,"tradingVol":1.33766659E10,"tradingValue":1947.47,"consNumber":50.0,"peg":13.55},{"tradeDate":"20150512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3162.67,"high":3200.18,"low":3136.46,"close":3188.31,"change":19.18,"changePct":0.61,"tradingVol":1.30813054E10,"tradingValue":1995.04,"consNumber":50.0,"peg":13.62},{"tradeDate":"20150513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3188.06,"high":3188.96,"low":3122.34,"close":3141.3,"change":-47.02,"changePct":-1.47,"tradingVol":1.17305504E10,"tradingValue":1749.7,"consNumber":50.0,"peg":13.42},{"tradeDate":"20150514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3136.13,"high":3153.75,"low":3107.68,"close":3128.57,"change":-12.72,"changePct":-0.41,"tradingVol":1.05338706E10,"tradingValue":1530.92,"consNumber":50.0,"peg":13.39},{"tradeDate":"20150515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3122.89,"high":3124.61,"low":3044.85,"close":3060.41,"change":-68.16,"changePct":-2.18,"tradingVol":1.09993195E10,"tradingValue":1610.61,"consNumber":50.0,"peg":13.09},{"tradeDate":"20150518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3032.71,"high":3045.59,"low":2997.13,"close":2998.39,"change":-62.02,"changePct":-2.03,"tradingVol":8.7041724E9,"tradingValue":1300.95,"consNumber":50.0,"peg":12.82},{"tradeDate":"20150519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2996.84,"high":3127.0,"low":2996.72,"close":3116.09,"change":117.7,"changePct":3.93,"tradingVol":1.11206627E10,"tradingValue":1776.62,"consNumber":50.0,"peg":13.26},{"tradeDate":"20150520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3127.57,"high":3181.54,"low":3105.63,"close":3122.85,"change":6.76,"changePct":0.22,"tradingVol":1.24557332E10,"tradingValue":1934.87,"consNumber":50.0,"peg":13.28},{"tradeDate":"20150521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3132.34,"high":3156.49,"low":3111.0,"close":3150.9,"change":28.05,"changePct":0.9,"tradingVol":9.4755784E9,"tradingValue":1475.87,"consNumber":50.0,"peg":13.6},{"tradeDate":"20150522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3180.39,"high":3249.52,"low":3170.45,"close":3248.86,"change":97.95,"changePct":3.11,"tradingVol":1.50021104E10,"tradingValue":2315.53,"consNumber":50.0,"peg":14.02},{"tradeDate":"20150525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3263.96,"high":3350.52,"low":3263.96,"close":3349.95,"change":101.09,"changePct":3.11,"tradingVol":1.5858571E10,"tradingValue":2527.74,"consNumber":50.0,"peg":14.44},{"tradeDate":"20150526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3382.76,"high":3390.29,"low":3320.15,"close":3386.59,"change":36.65,"changePct":1.09,"tradingVol":1.47894684E10,"tradingValue":2467.94,"consNumber":50.0,"peg":14.56},{"tradeDate":"20150527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3390.98,"high":3404.76,"low":3327.24,"close":3344.74,"change":-41.86,"changePct":-1.24,"tradingVol":1.47470539E10,"tradingValue":2434.81,"consNumber":50.0,"peg":14.49},{"tradeDate":"20150528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3336.7,"high":3350.22,"low":3120.97,"close":3124.62,"change":-220.12,"changePct":-6.58,"tradingVol":1.78255206E10,"tradingValue":2697.74,"consNumber":50.0,"peg":13.46},{"tradeDate":"20150529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3127.64,"high":3161.58,"low":3036.96,"close":3111.33,"change":-13.29,"changePct":-0.43,"tradingVol":1.33784404E10,"tradingValue":1987.56,"consNumber":50.0,"peg":13.45},{"tradeDate":"20150601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3114.79,"high":3250.61,"low":3082.16,"close":3244.32,"change":132.99,"changePct":4.27,"tradingVol":1.41023373E10,"tradingValue":2088.84,"consNumber":50.0,"peg":14.01},{"tradeDate":"20150602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3240.8,"high":3269.22,"low":3201.22,"close":3258.31,"change":13.99,"changePct":0.43,"tradingVol":1.34800533E10,"tradingValue":1925.94,"consNumber":50.0,"peg":14.04},{"tradeDate":"20150603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3251.91,"high":3259.71,"low":3193.54,"close":3238.43,"change":-19.88,"changePct":-0.61,"tradingVol":1.28306977E10,"tradingValue":1903.96,"consNumber":50.0,"peg":13.97},{"tradeDate":"20150604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3244.46,"high":3316.5,"low":3113.22,"close":3299.03,"change":60.6,"changePct":1.87,"tradingVol":1.84567939E10,"tradingValue":2543.73,"consNumber":50.0,"peg":14.23},{"tradeDate":"20150605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3349.57,"high":3365.59,"low":3234.25,"close":3303.99,"change":4.96,"changePct":0.15,"tradingVol":1.88145648E10,"tradingValue":2707.4,"consNumber":50.0,"peg":14.3},{"tradeDate":"20150608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3333.83,"high":3469.22,"low":3308.3,"close":3458.71,"change":154.72,"changePct":4.68,"tradingVol":2.48254042E10,"tradingValue":3504.71,"consNumber":50.0,"peg":15.0},{"tradeDate":"20150609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3494.82,"high":3494.82,"low":3376.02,"close":3414.0,"change":-44.71,"changePct":-1.29,"tradingVol":2.20448561E10,"tradingValue":3403.97,"consNumber":50.0,"peg":14.83},{"tradeDate":"20150610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3362.81,"high":3415.28,"low":3338.68,"close":3370.38,"change":-43.61,"changePct":-1.28,"tradingVol":1.55294691E10,"tradingValue":2466.77,"consNumber":50.0,"peg":14.6},{"tradeDate":"20150611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3369.0,"high":3383.49,"low":3313.59,"close":3347.12,"change":-23.27,"changePct":-0.69,"tradingVol":1.38073848E10,"tradingValue":2261.94,"consNumber":50.0,"peg":14.51},{"tradeDate":"20150612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3364.44,"high":3374.82,"low":3319.2,"close":3350.25,"change":3.13,"changePct":0.09,"tradingVol":1.45262255E10,"tradingValue":2254.64,"consNumber":50.0,"peg":14.53},{"tradeDate":"20150615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3359.71,"high":3366.84,"low":3254.62,"close":3262.48,"change":-87.77,"changePct":-2.62,"tradingVol":1.67322559E10,"tradingValue":2491.4,"consNumber":50.0,"peg":13.79},{"tradeDate":"20150616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3233.15,"high":3275.47,"low":3149.08,"close":3179.65,"change":-82.83,"changePct":-2.54,"tradingVol":1.55969898E10,"tradingValue":2154.46,"consNumber":50.0,"peg":13.36},{"tradeDate":"20150617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3198.14,"high":3222.44,"low":3144.49,"close":3211.71,"change":32.05,"changePct":1.01,"tradingVol":1.59571563E10,"tradingValue":2075.98,"consNumber":50.0,"peg":13.55},{"tradeDate":"20150618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3183.23,"high":3183.23,"low":3067.48,"close":3068.49,"change":-143.22,"changePct":-4.46,"tradingVol":1.37345042E10,"tradingValue":1827.53,"consNumber":50.0,"peg":12.96},{"tradeDate":"20150619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3030.22,"high":3067.82,"low":2900.79,"close":2903.06,"change":-165.43,"changePct":-5.39,"tradingVol":1.31783924E10,"tradingValue":1756.36,"consNumber":50.0,"peg":12.27},{"tradeDate":"20150623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2907.07,"high":3007.63,"low":2822.47,"close":3003.16,"change":100.11,"changePct":3.45,"tradingVol":1.35617644E10,"tradingValue":1815.78,"consNumber":50.0,"peg":12.7},{"tradeDate":"20150624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3009.77,"high":3052.11,"low":2962.65,"close":3045.24,"change":42.08,"changePct":1.4,"tradingVol":1.41585882E10,"tradingValue":1921.47,"consNumber":50.0,"peg":12.92},{"tradeDate":"20150625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3069.4,"high":3082.56,"low":2929.11,"close":2943.99,"change":-101.25,"changePct":-3.33,"tradingVol":1.60158307E10,"tradingValue":2204.86,"consNumber":50.0,"peg":12.5},{"tradeDate":"20150626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2875.12,"high":2953.96,"low":2678.77,"close":2736.7,"change":-207.29,"changePct":-7.04,"tradingVol":1.83355804E10,"tradingValue":2392.46,"consNumber":50.0,"peg":11.69},{"tradeDate":"20150629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2802.77,"high":2822.11,"low":2530.83,"close":2678.37,"change":-58.33,"changePct":-2.13,"tradingVol":2.12018714E10,"tradingValue":2681.13,"consNumber":50.0,"peg":11.6},{"tradeDate":"20150630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2678.63,"high":2872.51,"low":2628.0,"close":2870.03,"change":191.66,"changePct":7.16,"tradingVol":2.19592298E10,"tradingValue":2750.02,"consNumber":50.0,"peg":12.31},{"tradeDate":"20150701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2823.94,"high":2872.91,"low":2721.48,"close":2736.85,"change":-133.18,"changePct":-4.64,"tradingVol":1.69957702E10,"tradingValue":2180.26,"consNumber":50.0,"peg":11.75},{"tradeDate":"20150702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2767.99,"high":2805.67,"low":2611.86,"close":2714.25,"change":-22.6,"changePct":-0.83,"tradingVol":2.09045754E10,"tradingValue":2452.76,"consNumber":50.0,"peg":11.87},{"tradeDate":"20150703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.56,"high":2738.66,"low":2511.16,"close":2582.27,"change":-131.98,"changePct":-4.86,"tradingVol":1.84361918E10,"tradingValue":2128.39,"consNumber":50.0,"peg":11.36},{"tradeDate":"20150706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2807.75,"high":2807.75,"low":2649.56,"close":2750.0,"change":167.73,"changePct":6.5,"tradingVol":3.44834279E10,"tradingValue":3839.17,"consNumber":50.0,"peg":12.25},{"tradeDate":"20150707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2682.5,"high":2825.49,"low":2612.11,"close":2812.45,"change":62.45,"changePct":2.27,"tradingVol":3.50314798E10,"tradingValue":4282.98,"consNumber":50.0,"peg":12.66},{"tradeDate":"20150708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2596.71,"high":2760.52,"low":2546.46,"close":2608.98,"change":-203.47,"changePct":-7.23,"tradingVol":3.774594E10,"tradingValue":4071.99,"consNumber":50.0,"peg":11.91},{"tradeDate":"20150709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2575.34,"high":2828.75,"low":2493.64,"close":2781.08,"change":172.1,"changePct":6.6,"tradingVol":2.7117677E10,"tradingValue":3046.02,"consNumber":50.0,"peg":12.58},{"tradeDate":"20150710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2749.12,"high":2997.6,"low":2717.71,"close":2898.41,"change":117.33,"changePct":4.22,"tradingVol":2.96251842E10,"tradingValue":3611.75,"consNumber":50.0,"peg":12.92},{"tradeDate":"20150713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2855.7,"high":2949.2,"low":2805.91,"close":2869.05,"change":-29.36,"changePct":-1.01,"tradingVol":2.33341055E10,"tradingValue":2895.74,"consNumber":50.0,"peg":12.61},{"tradeDate":"20150714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2821.97,"high":2843.25,"low":2717.03,"close":2763.07,"change":-105.98,"changePct":-3.69,"tradingVol":1.94368424E10,"tradingValue":2341.78,"consNumber":50.0,"peg":12.22},{"tradeDate":"20150715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2725.92,"high":2779.95,"low":2665.95,"close":2757.95,"change":-5.12,"changePct":-0.19,"tradingVol":1.85948028E10,"tradingValue":2118.75,"consNumber":50.0,"peg":12.44},{"tradeDate":"20150716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2754.83,"high":2780.0,"low":2708.72,"close":2742.85,"change":-15.1,"changePct":-0.55,"tradingVol":1.35246163E10,"tradingValue":1514.02,"consNumber":50.0,"peg":12.28},{"tradeDate":"20150717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2756.87,"high":2834.18,"low":2723.74,"close":2807.06,"change":64.22,"changePct":2.34,"tradingVol":1.30241112E10,"tradingValue":1608.25,"consNumber":50.0,"peg":12.39},{"tradeDate":"20150720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2798.56,"high":2815.7,"low":2766.94,"close":2783.76,"change":-23.3,"changePct":-0.83,"tradingVol":1.30862495E10,"tradingValue":1666.6,"consNumber":50.0,"peg":12.39},{"tradeDate":"20150721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2757.66,"high":2799.82,"low":2743.15,"close":2772.77,"change":-10.99,"changePct":-0.39,"tradingVol":1.15826578E10,"tradingValue":1520.27,"consNumber":50.0,"peg":12.32},{"tradeDate":"20150722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2757.28,"high":2771.0,"low":2721.35,"close":2739.79,"change":-32.99,"changePct":-1.19,"tradingVol":1.0665453E10,"tradingValue":1400.9,"consNumber":50.0,"peg":12.2},{"tradeDate":"20150723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2741.42,"high":2796.37,"low":2736.38,"close":2790.76,"change":50.98,"changePct":1.86,"tradingVol":1.13582039E10,"tradingValue":1518.62,"consNumber":50.0,"peg":12.36},{"tradeDate":"20150724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2794.05,"high":2807.62,"low":2735.3,"close":2741.04,"change":-49.72,"changePct":-1.78,"tradingVol":1.23928908E10,"tradingValue":1630.2,"consNumber":50.0,"peg":12.18},{"tradeDate":"20150727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2698.8,"high":2715.36,"low":2491.12,"close":2493.29,"change":-247.75,"changePct":-9.04,"tradingVol":1.36645104E10,"tradingValue":1589.51,"consNumber":50.0,"peg":10.9},{"tradeDate":"20150728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2427.03,"high":2531.23,"low":2400.87,"close":2485.67,"change":-7.62,"changePct":-0.31,"tradingVol":1.40338855E10,"tradingValue":1647.63,"consNumber":50.0,"peg":10.79},{"tradeDate":"20150729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2496.9,"high":2535.6,"low":2459.08,"close":2531.44,"change":45.77,"changePct":1.84,"tradingVol":9.3078154E9,"tradingValue":1126.69,"consNumber":50.0,"peg":10.93},{"tradeDate":"20150730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2525.08,"high":2548.27,"low":2459.92,"close":2467.37,"change":-64.08,"changePct":-2.53,"tradingVol":8.6949827E9,"tradingValue":1085.22,"consNumber":50.0,"peg":10.71},{"tradeDate":"20150731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2452.05,"high":2490.66,"low":2432.49,"close":2461.24,"change":-6.13,"changePct":-0.25,"tradingVol":7.4725374E9,"tradingValue":889.53,"consNumber":50.0,"peg":10.62},{"tradeDate":"20150803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2433.24,"high":2479.95,"low":2419.85,"close":2479.72,"change":18.48,"changePct":0.75,"tradingVol":8.807341E9,"tradingValue":967.76,"consNumber":50.0,"peg":10.62},{"tradeDate":"20150804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2476.16,"high":2535.28,"low":2462.73,"close":2534.71,"change":54.99,"changePct":2.22,"tradingVol":6.6032317E9,"tradingValue":795.44,"consNumber":50.0,"peg":10.82},{"tradeDate":"20150805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2529.13,"high":2537.35,"low":2485.6,"close":2487.06,"change":-47.65,"changePct":-1.88,"tradingVol":6.288967E9,"tradingValue":796.48,"consNumber":50.0,"peg":10.62},{"tradeDate":"20150806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2452.53,"high":2505.53,"low":2446.96,"close":2467.52,"change":-19.54,"changePct":-0.79,"tradingVol":4.7800047E9,"tradingValue":602.56,"consNumber":50.0,"peg":10.52},{"tradeDate":"20150807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2489.81,"high":2520.04,"low":2479.25,"close":2503.8,"change":36.27,"changePct":1.47,"tradingVol":5.7563239E9,"tradingValue":730.33,"consNumber":50.0,"peg":10.67},{"tradeDate":"20150810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2527.62,"high":2626.36,"low":2517.95,"close":2617.66,"change":113.86,"changePct":4.55,"tradingVol":1.09626613E10,"tradingValue":1356.66,"consNumber":50.0,"peg":11.12},{"tradeDate":"20150811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.95,"high":2623.84,"low":2578.65,"close":2590.71,"change":-26.95,"changePct":-1.03,"tradingVol":9.9584256E9,"tradingValue":1264.16,"consNumber":50.0,"peg":11.04},{"tradeDate":"20150812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2562.68,"high":2598.51,"low":2557.26,"close":2561.13,"change":-29.58,"changePct":-1.14,"tradingVol":7.535253E9,"tradingValue":1039.6,"consNumber":50.0,"peg":10.93},{"tradeDate":"20150813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2562.87,"high":2585.92,"low":2522.35,"close":2580.78,"change":19.65,"changePct":0.77,"tradingVol":7.0080742E9,"tradingValue":921.71,"consNumber":50.0,"peg":10.99},{"tradeDate":"20150814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2588.43,"high":2592.17,"low":2565.59,"close":2577.04,"change":-3.74,"changePct":-0.14,"tradingVol":7.2941572E9,"tradingValue":982.75,"consNumber":50.0,"peg":10.96},{"tradeDate":"20150817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2560.37,"high":2561.96,"low":2524.13,"close":2550.47,"change":-26.57,"changePct":-1.03,"tradingVol":7.1133819E9,"tradingValue":915.72,"consNumber":50.0,"peg":10.83},{"tradeDate":"20150818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2554.08,"high":2572.21,"low":2405.83,"close":2407.97,"change":-142.5,"changePct":-5.59,"tradingVol":1.01248713E10,"tradingValue":1255.16,"consNumber":50.0,"peg":10.41},{"tradeDate":"20150819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2379.21,"high":2431.61,"low":2326.24,"close":2430.28,"change":22.31,"changePct":0.93,"tradingVol":9.0485319E9,"tradingValue":1003.88,"consNumber":50.0,"peg":10.39},{"tradeDate":"20150820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2406.57,"high":2421.03,"low":2356.33,"close":2356.92,"change":-73.36,"changePct":-3.02,"tradingVol":6.8346853E9,"tradingValue":748.6,"consNumber":50.0,"peg":10.1},{"tradeDate":"20150821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2336.45,"high":2362.84,"low":2261.31,"close":2271.36,"change":-85.56,"changePct":-3.63,"tradingVol":7.8467553E9,"tradingValue":859.09,"consNumber":50.0,"peg":9.8},{"tradeDate":"20150824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2195.46,"high":2203.63,"low":2046.84,"close":2058.25,"change":-213.11,"changePct":-9.38,"tradingVol":1.15420383E10,"tradingValue":1113.41,"consNumber":50.0,"peg":8.95},{"tradeDate":"20150825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1947.14,"high":2044.56,"low":1890.38,"close":1914.05,"change":-144.2,"changePct":-7.01,"tradingVol":1.18569577E10,"tradingValue":1099.5,"consNumber":50.0,"peg":8.27},{"tradeDate":"20150826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1930.2,"high":2028.4,"low":1874.22,"close":1942.45,"change":28.4,"changePct":1.48,"tradingVol":1.24111796E10,"tradingValue":1132.24,"consNumber":50.0,"peg":8.38},{"tradeDate":"20150827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1989.59,"high":2095.46,"low":1957.74,"close":2094.72,"change":152.27,"changePct":7.84,"tradingVol":1.1658547E10,"tradingValue":1123.82,"consNumber":50.0,"peg":8.92},{"tradeDate":"20150828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2120.36,"high":2167.9,"low":2097.78,"close":2159.96,"change":65.24,"changePct":3.11,"tradingVol":1.1529986E10,"tradingValue":1170.95,"consNumber":50.0,"peg":9.2},{"tradeDate":"20150831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2135.6,"high":2214.11,"low":2071.41,"close":2210.45,"change":50.49,"changePct":2.34,"tradingVol":1.17193052E10,"tradingValue":1221.8,"consNumber":50.0,"peg":9.32},{"tradeDate":"20150901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2155.96,"high":2239.46,"low":2103.48,"close":2230.32,"change":19.87,"changePct":0.9,"tradingVol":1.58310344E10,"tradingValue":1473.65,"consNumber":50.0,"peg":9.71},{"tradeDate":"20150902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2143.24,"high":2248.77,"low":2137.19,"close":2243.63,"change":13.31,"changePct":0.6,"tradingVol":1.66061448E10,"tradingValue":1488.7,"consNumber":50.0,"peg":9.85},{"tradeDate":"20150907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2215.18,"high":2247.44,"low":2127.48,"close":2133.98,"change":-109.65,"changePct":-4.89,"tradingVol":8.5672057E9,"tradingValue":823.38,"consNumber":50.0,"peg":9.35},{"tradeDate":"20150908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2115.9,"high":2185.4,"low":2084.03,"close":2180.13,"change":46.15,"changePct":2.16,"tradingVol":6.1980414E9,"tradingValue":610.93,"consNumber":50.0,"peg":9.5},{"tradeDate":"20150909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2186.37,"high":2225.27,"low":2175.77,"close":2211.2,"change":31.07,"changePct":1.43,"tradingVol":7.6962973E9,"tradingValue":818.46,"consNumber":50.0,"peg":9.64},{"tradeDate":"20150910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2183.61,"high":2218.14,"low":2175.37,"close":2208.48,"change":-2.72,"changePct":-0.12,"tradingVol":5.3035319E9,"tradingValue":570.56,"consNumber":50.0,"peg":9.58},{"tradeDate":"20150911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2199.58,"high":2218.82,"low":2180.23,"close":2195.39,"change":-13.09,"changePct":-0.59,"tradingVol":3.6221969E9,"tradingValue":399.06,"consNumber":50.0,"peg":9.51},{"tradeDate":"20150914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2205.71,"high":2228.96,"low":2126.29,"close":2228.15,"change":32.76,"changePct":1.49,"tradingVol":8.4785358E9,"tradingValue":924.71,"consNumber":50.0,"peg":9.58},{"tradeDate":"20150915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2179.24,"high":2188.36,"low":2142.02,"close":2175.17,"change":-52.98,"changePct":-2.38,"tradingVol":5.5484328E9,"tradingValue":543.4,"consNumber":50.0,"peg":9.45},{"tradeDate":"20150916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2161.01,"high":2277.58,"low":2142.2,"close":2241.95,"change":66.78,"changePct":3.07,"tradingVol":5.6026548E9,"tradingValue":575.56,"consNumber":50.0,"peg":9.69},{"tradeDate":"20150917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2223.4,"high":2260.85,"low":2194.03,"close":2194.82,"change":-47.13,"changePct":-2.1,"tradingVol":5.5842887E9,"tradingValue":603.37,"consNumber":50.0,"peg":9.51},{"tradeDate":"20150918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2204.58,"high":2226.75,"low":2192.27,"close":2198.99,"change":4.17,"changePct":0.19,"tradingVol":3.6074301E9,"tradingValue":378.35,"consNumber":50.0,"peg":9.48},{"tradeDate":"20150921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2185.08,"high":2220.02,"low":2176.66,"close":2214.45,"change":15.46,"changePct":0.7,"tradingVol":3.6901513E9,"tradingValue":401.43,"consNumber":50.0,"peg":9.53},{"tradeDate":"20150922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2217.78,"high":2259.07,"low":2210.49,"close":2237.31,"change":22.87,"changePct":1.03,"tradingVol":4.2563767E9,"tradingValue":484.75,"consNumber":50.0,"peg":9.61},{"tradeDate":"20150923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2208.25,"high":2219.24,"low":2174.92,"close":2178.55,"change":-58.77,"changePct":-2.63,"tradingVol":3.4234548E9,"tradingValue":375.16,"consNumber":50.0,"peg":9.37},{"tradeDate":"20150924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2190.31,"high":2198.49,"low":2170.68,"close":2188.09,"change":9.54,"changePct":0.44,"tradingVol":2.5074852E9,"tradingValue":284.35,"consNumber":50.0,"peg":9.41},{"tradeDate":"20150925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2180.29,"high":2191.36,"low":2150.02,"close":2183.4,"change":-4.68,"changePct":-0.21,"tradingVol":3.599201E9,"tradingValue":367.38,"consNumber":50.0,"peg":9.42},{"tradeDate":"20150928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2169.15,"high":2175.97,"low":2145.75,"close":2169.94,"change":-13.46,"changePct":-0.62,"tradingVol":2.0268618E9,"tradingValue":201.71,"consNumber":50.0,"peg":9.35},{"tradeDate":"20150929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2139.8,"high":2145.99,"low":2114.3,"close":2127.2,"change":-42.74,"changePct":-1.97,"tradingVol":2.548256E9,"tradingValue":255.18,"consNumber":50.0,"peg":9.16},{"tradeDate":"20150930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2138.15,"high":2161.71,"low":2133.88,"close":2146.12,"change":18.92,"changePct":0.89,"tradingVol":2.5026925E9,"tradingValue":275.62,"consNumber":50.0,"peg":9.21},{"tradeDate":"20151008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2231.02,"high":2231.24,"low":2189.99,"close":2191.34,"change":45.23,"changePct":2.11,"tradingVol":3.925563E9,"tradingValue":453.17,"consNumber":50.0,"peg":9.41},{"tradeDate":"20151009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2202.13,"high":2226.42,"low":2195.16,"close":2219.29,"change":27.95,"changePct":1.28,"tradingVol":3.3135222E9,"tradingValue":348.97,"consNumber":50.0,"peg":9.51},{"tradeDate":"20151012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2223.33,"high":2308.19,"low":2220.63,"close":2283.43,"change":64.14,"changePct":2.89,"tradingVol":6.2354545E9,"tradingValue":677.8,"consNumber":50.0,"peg":9.77},{"tradeDate":"20151013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2268.76,"high":2282.04,"low":2259.27,"close":2270.95,"change":-12.48,"changePct":-0.55,"tradingVol":3.6904537E9,"tradingValue":398.07,"consNumber":50.0,"peg":9.7},{"tradeDate":"20151014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2263.59,"high":2284.62,"low":2252.38,"close":2253.91,"change":-17.04,"changePct":-0.75,"tradingVol":4.1961463E9,"tradingValue":437.02,"consNumber":50.0,"peg":9.65},{"tradeDate":"20151015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2254.4,"high":2297.96,"low":2252.33,"close":2297.9,"change":43.99,"changePct":1.95,"tradingVol":4.6942189E9,"tradingValue":512.71,"consNumber":50.0,"peg":9.81},{"tradeDate":"20151016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2310.35,"high":2328.3,"low":2301.49,"close":2323.78,"change":25.87,"changePct":1.13,"tradingVol":6.0168475E9,"tradingValue":682.87,"consNumber":50.0,"peg":9.92},{"tradeDate":"20151019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2329.4,"high":2346.35,"low":2303.17,"close":2318.47,"change":-5.3,"changePct":-0.23,"tradingVol":5.322538E9,"tradingValue":622.61,"consNumber":50.0,"peg":9.88},{"tradeDate":"20151020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.53,"high":2337.8,"low":2297.75,"close":2337.08,"change":18.61,"changePct":0.8,"tradingVol":4.6698905E9,"tradingValue":533.86,"consNumber":50.0,"peg":9.98},{"tradeDate":"20151021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2338.71,"high":2369.37,"low":2268.82,"close":2340.36,"change":3.28,"changePct":0.14,"tradingVol":9.7671718E9,"tradingValue":1010.99,"consNumber":50.0,"peg":10.06},{"tradeDate":"20151022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2306.07,"high":2337.4,"low":2297.05,"close":2331.79,"change":-8.57,"changePct":-0.37,"tradingVol":5.4651781E9,"tradingValue":581.17,"consNumber":50.0,"peg":9.98},{"tradeDate":"20151023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.54,"high":2350.12,"low":2319.78,"close":2343.96,"change":12.17,"changePct":0.52,"tradingVol":4.8854813E9,"tradingValue":554.99,"consNumber":50.0,"peg":10.0},{"tradeDate":"20151026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2366.84,"high":2381.71,"low":2340.5,"close":2350.02,"change":6.05,"changePct":0.26,"tradingVol":5.2798208E9,"tradingValue":653.19,"consNumber":50.0,"peg":10.03},{"tradeDate":"20151027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2343.87,"high":2353.65,"low":2302.09,"close":2349.9,"change":-0.12,"changePct":0.0,"tradingVol":4.664322E9,"tradingValue":559.12,"consNumber":50.0,"peg":10.0},{"tradeDate":"20151028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2338.39,"high":2342.45,"low":2308.55,"close":2310.7,"change":-39.2,"changePct":-1.67,"tradingVol":4.0939162E9,"tradingValue":460.39,"consNumber":50.0,"peg":9.88},{"tradeDate":"20151029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2317.48,"high":2323.45,"low":2301.37,"close":2307.35,"change":-3.36,"changePct":-0.15,"tradingVol":2.9257579E9,"tradingValue":334.24,"consNumber":50.0,"peg":9.86},{"tradeDate":"20151030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2307.76,"high":2336.04,"low":2298.97,"close":2312.97,"change":5.63,"changePct":0.24,"tradingVol":3.7173556E9,"tradingValue":440.4,"consNumber":50.0,"peg":9.85},{"tradeDate":"20151102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2291.25,"high":2310.83,"low":2279.47,"close":2280.09,"change":-32.88,"changePct":-1.42,"tradingVol":3.3098994E9,"tradingValue":366.11,"consNumber":50.0,"peg":9.87},{"tradeDate":"20151103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2283.8,"high":2294.42,"low":2265.67,"close":2271.65,"change":-8.44,"changePct":-0.37,"tradingVol":2.7317118E9,"tradingValue":295.25,"consNumber":50.0,"peg":9.81},{"tradeDate":"20151104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2277.2,"high":2374.02,"low":2277.2,"close":2370.5,"change":98.85,"changePct":4.35,"tradingVol":6.2000309E9,"tradingValue":729.06,"consNumber":50.0,"peg":10.2},{"tradeDate":"20151105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2368.61,"high":2503.65,"low":2365.85,"close":2440.65,"change":70.15,"changePct":2.96,"tradingVol":1.48745222E10,"tradingValue":1823.82,"consNumber":50.0,"peg":10.49},{"tradeDate":"20151106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2430.65,"high":2501.4,"low":2427.28,"close":2493.48,"change":52.83,"changePct":2.16,"tradingVol":1.02199298E10,"tradingValue":1278.24,"consNumber":50.0,"peg":10.66},{"tradeDate":"20151109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2501.73,"high":2592.19,"low":2501.73,"close":2534.08,"change":40.6,"changePct":1.63,"tradingVol":1.33190838E10,"tradingValue":1573.52,"consNumber":50.0,"peg":10.89},{"tradeDate":"20151110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2504.25,"high":2559.83,"low":2498.46,"close":2522.68,"change":-11.4,"changePct":-0.45,"tradingVol":9.0872224E9,"tradingValue":1119.33,"consNumber":50.0,"peg":10.83},{"tradeDate":"20151111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.35,"high":2517.51,"low":2474.04,"close":2505.83,"change":-16.85,"changePct":-0.67,"tradingVol":6.6089396E9,"tradingValue":810.53,"consNumber":50.0,"peg":10.76},{"tradeDate":"20151112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2513.11,"high":2513.7,"low":2466.29,"close":2476.43,"change":-29.4,"changePct":-1.17,"tradingVol":5.839126E9,"tradingValue":735.92,"consNumber":50.0,"peg":10.63},{"tradeDate":"20151113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2454.18,"high":2481.18,"low":2444.2,"close":2447.77,"change":-28.66,"changePct":-1.16,"tradingVol":5.5930737E9,"tradingValue":720.57,"consNumber":50.0,"peg":10.5},{"tradeDate":"20151116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2410.04,"high":2447.5,"low":2407.94,"close":2447.29,"change":-0.48,"changePct":-0.02,"tradingVol":4.2344114E9,"tradingValue":521.39,"consNumber":50.0,"peg":10.53},{"tradeDate":"20151117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2462.22,"high":2514.46,"low":2449.74,"close":2453.26,"change":5.96,"changePct":0.24,"tradingVol":6.8244705E9,"tradingValue":890.94,"consNumber":50.0,"peg":10.56},{"tradeDate":"20151118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2455.58,"high":2473.45,"low":2433.46,"close":2439.45,"change":-13.81,"changePct":-0.56,"tradingVol":5.9872626E9,"tradingValue":726.88,"consNumber":50.0,"peg":10.52},{"tradeDate":"20151119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2444.88,"high":2469.01,"low":2436.9,"close":2468.49,"change":29.04,"changePct":1.19,"tradingVol":4.1949234E9,"tradingValue":488.03,"consNumber":50.0,"peg":10.59},{"tradeDate":"20151120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2469.7,"high":2483.89,"low":2458.78,"close":2466.76,"change":-1.73,"changePct":-0.07,"tradingVol":4.8099426E9,"tradingValue":561.76,"consNumber":50.0,"peg":10.57},{"tradeDate":"20151123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2465.81,"high":2485.42,"low":2451.55,"close":2456.84,"change":-9.92,"changePct":-0.4,"tradingVol":4.4090329E9,"tradingValue":541.86,"consNumber":50.0,"peg":10.53},{"tradeDate":"20151124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2449.97,"high":2452.35,"low":2421.39,"close":2447.9,"change":-8.94,"changePct":-0.36,"tradingVol":4.0952414E9,"tradingValue":476.04,"consNumber":50.0,"peg":10.5},{"tradeDate":"20151125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2441.73,"high":2460.18,"low":2430.35,"close":2459.56,"change":11.66,"changePct":0.48,"tradingVol":4.2602899E9,"tradingValue":517.7,"consNumber":50.0,"peg":10.55},{"tradeDate":"20151126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2468.52,"high":2481.39,"low":2450.09,"close":2450.96,"change":-8.6,"changePct":-0.35,"tradingVol":4.4936629E9,"tradingValue":560.96,"consNumber":50.0,"peg":10.52},{"tradeDate":"20151127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2438.18,"high":2439.7,"low":2320.07,"close":2334.44,"change":-116.52,"changePct":-4.75,"tradingVol":5.5953595E9,"tradingValue":657.4,"consNumber":50.0,"peg":10.03},{"tradeDate":"20151130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2325.07,"high":2347.84,"low":2280.68,"close":2336.29,"change":1.85,"changePct":0.08,"tradingVol":5.2561629E9,"tradingValue":552.97,"consNumber":50.0,"peg":10.06},{"tradeDate":"20151201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.14,"high":2365.15,"low":2314.79,"close":2344.83,"change":8.54,"changePct":0.37,"tradingVol":4.1934911E9,"tradingValue":436.13,"consNumber":50.0,"peg":10.06},{"tradeDate":"20151202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2341.43,"high":2463.9,"low":2337.03,"close":2458.41,"change":113.58,"changePct":4.84,"tradingVol":8.1676934E9,"tradingValue":863.49,"consNumber":50.0,"peg":10.52},{"tradeDate":"20151203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2441.91,"high":2481.54,"low":2422.56,"close":2461.45,"change":3.04,"changePct":0.12,"tradingVol":8.1744001E9,"tradingValue":761.65,"consNumber":50.0,"peg":10.64},{"tradeDate":"20151204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2438.39,"high":2442.25,"low":2392.88,"close":2397.56,"change":-63.89,"changePct":-2.6,"tradingVol":4.7838541E9,"tradingValue":477.7,"consNumber":50.0,"peg":10.35},{"tradeDate":"20151207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2398.09,"high":2404.91,"low":2379.55,"close":2395.58,"change":-1.98,"changePct":-0.08,"tradingVol":2.9174395E9,"tradingValue":319.16,"consNumber":50.0,"peg":10.31},{"tradeDate":"20151208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2381.68,"high":2386.28,"low":2356.93,"close":2364.34,"change":-31.24,"changePct":-1.3,"tradingVol":3.3813694E9,"tradingValue":371.93,"consNumber":50.0,"peg":10.15},{"tradeDate":"20151209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2357.88,"high":2386.28,"low":2356.94,"close":2369.74,"change":5.39,"changePct":0.23,"tradingVol":2.8420592E9,"tradingValue":320.31,"consNumber":50.0,"peg":10.19},{"tradeDate":"20151210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.59,"high":2402.69,"low":2353.22,"close":2357.21,"change":-12.53,"changePct":-0.53,"tradingVol":3.1997618E9,"tradingValue":361.26,"consNumber":50.0,"peg":10.14},{"tradeDate":"20151211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2346.86,"high":2357.08,"low":2324.63,"close":2342.45,"change":-14.76,"changePct":-0.63,"tradingVol":3.1590449E9,"tradingValue":361.42,"consNumber":50.0,"peg":10.08},{"tradeDate":"20151214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2319.2,"high":2418.56,"low":2316.9,"close":2414.92,"change":72.46,"changePct":3.09,"tradingVol":4.7486653E9,"tradingValue":594.98,"consNumber":50.0,"peg":10.5},{"tradeDate":"20151215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.15,"high":2410.09,"low":2377.07,"close":2383.83,"change":-31.08,"changePct":-1.29,"tradingVol":3.4608353E9,"tradingValue":443.52,"consNumber":50.0,"peg":10.36},{"tradeDate":"20151216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2389.25,"high":2394.17,"low":2371.43,"close":2376.54,"change":-7.3,"changePct":-0.31,"tradingVol":2.8490923E9,"tradingValue":334.64,"consNumber":50.0,"peg":10.36},{"tradeDate":"20151217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2391.4,"high":2424.9,"low":2386.09,"close":2408.32,"change":31.79,"changePct":1.34,"tradingVol":4.4035118E9,"tradingValue":522.39,"consNumber":50.0,"peg":10.47},{"tradeDate":"20151218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2405.86,"high":2466.35,"low":2404.15,"close":2422.83,"change":14.51,"changePct":0.6,"tradingVol":5.3967334E9,"tradingValue":611.23,"consNumber":50.0,"peg":10.5},{"tradeDate":"20151221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2415.63,"high":2513.49,"low":2414.84,"close":2500.06,"change":77.23,"changePct":3.19,"tradingVol":7.3671087E9,"tradingValue":857.85,"consNumber":50.0,"peg":10.73},{"tradeDate":"20151222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2499.66,"high":2506.87,"low":2477.67,"close":2496.05,"change":-4.01,"changePct":-0.16,"tradingVol":5.1248803E9,"tradingValue":648.4,"consNumber":50.0,"peg":10.71},{"tradeDate":"20151223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2497.37,"high":2550.9,"low":2492.43,"close":2503.06,"change":7.01,"changePct":0.28,"tradingVol":6.8188855E9,"tradingValue":905.12,"consNumber":50.0,"peg":10.72},{"tradeDate":"20151224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2498.77,"high":2505.7,"low":2451.45,"close":2481.75,"change":-21.3,"changePct":-0.85,"tradingVol":4.8303842E9,"tradingValue":612.51,"consNumber":50.0,"peg":10.65},{"tradeDate":"20151225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2483.66,"high":2496.84,"low":2474.33,"close":2492.34,"change":10.58,"changePct":0.43,"tradingVol":2.9623024E9,"tradingValue":374.41,"consNumber":50.0,"peg":10.67},{"tradeDate":"20151228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2498.78,"high":2502.33,"low":2411.21,"close":2411.41,"change":-80.93,"changePct":-3.25,"tradingVol":4.8200591E9,"tradingValue":564.8,"consNumber":50.0,"peg":10.39},{"tradeDate":"20151229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.93,"high":2435.62,"low":2405.17,"close":2432.88,"change":21.47,"changePct":0.89,"tradingVol":2.7597306E9,"tradingValue":322.9,"consNumber":50.0,"peg":10.47},{"tradeDate":"20151230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2432.18,"high":2434.52,"low":2399.92,"close":2432.77,"change":-0.11,"changePct":0.0,"tradingVol":2.8420662E9,"tradingValue":344.39,"consNumber":50.0,"peg":10.46},{"tradeDate":"20151231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2426.81,"high":2437.72,"low":2409.76,"close":2420.8,"change":-11.97,"changePct":-0.49,"tradingVol":2.9972722E9,"tradingValue":345.87,"consNumber":50.0,"peg":10.4},{"tradeDate":"20160104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.02,"high":2417.02,"low":2269.97,"close":2270.46,"change":-150.34,"changePct":-6.21,"tradingVol":3.4620851E9,"tradingValue":377.54,"consNumber":50.0,"peg":9.85},{"tradeDate":"20160105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2230.08,"high":2309.59,"low":2223.05,"close":2288.11,"change":17.65,"changePct":0.78,"tradingVol":4.8075962E9,"tradingValue":510.45,"consNumber":50.0,"peg":9.89},{"tradeDate":"20160106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2284.92,"high":2321.17,"low":2274.47,"close":2317.65,"change":29.53,"changePct":1.29,"tradingVol":3.808882E9,"tradingValue":398.95,"consNumber":50.0,"peg":10.04},{"tradeDate":"20160107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2281.88,"high":2281.93,"low":2171.32,"close":2180.59,"change":-137.06,"changePct":-5.91,"tradingVol":1.1081575E9,"tradingValue":114.75,"consNumber":50.0,"peg":9.5},{"tradeDate":"20160108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2225.48,"high":2257.41,"low":2154.58,"close":2219.61,"change":39.02,"changePct":1.79,"tradingVol":5.1525931E9,"tradingValue":537.98,"consNumber":50.0,"peg":9.67},{"tradeDate":"20160111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2182.85,"high":2202.32,"low":2119.7,"close":2120.23,"change":-99.38,"changePct":-4.48,"tradingVol":4.8483505E9,"tradingValue":488.88,"consNumber":50.0,"peg":9.28},{"tradeDate":"20160112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2135.94,"high":2151.4,"low":2115.36,"close":2131.37,"change":11.13,"changePct":0.53,"tradingVol":3.5144374E9,"tradingValue":361.95,"consNumber":50.0,"peg":9.33},{"tradeDate":"20160113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2152.72,"high":2157.51,"low":2104.93,"close":2105.51,"change":-25.86,"changePct":-1.21,"tradingVol":3.2024944E9,"tradingValue":329.86,"consNumber":50.0,"peg":9.2},{"tradeDate":"20160114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2056.41,"high":2136.06,"low":2052.3,"close":2132.08,"change":26.57,"changePct":1.26,"tradingVol":3.6630965E9,"tradingValue":354.16,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2119.56,"high":2128.95,"low":2058.7,"close":2070.93,"change":-61.15,"changePct":-2.87,"tradingVol":3.4641623E9,"tradingValue":336.04,"consNumber":50.0,"peg":9.01},{"tradeDate":"20160118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2040.41,"high":2092.4,"low":2039.05,"close":2069.27,"change":-1.65,"changePct":-0.08,"tradingVol":2.6806095E9,"tradingValue":253.0,"consNumber":50.0,"peg":8.99},{"tradeDate":"20160119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2075.19,"high":2135.36,"low":2060.28,"close":2128.57,"change":59.3,"changePct":2.87,"tradingVol":3.7222168E9,"tradingValue":375.94,"consNumber":50.0,"peg":9.24},{"tradeDate":"20160120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2115.13,"high":2124.15,"low":2076.16,"close":2088.72,"change":-39.85,"changePct":-1.87,"tradingVol":3.9221145E9,"tradingValue":392.59,"consNumber":50.0,"peg":9.12},{"tradeDate":"20160121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2069.39,"high":2112.73,"low":2040.53,"close":2040.98,"change":-47.75,"changePct":-2.29,"tradingVol":3.4354515E9,"tradingValue":324.74,"consNumber":50.0,"peg":8.91},{"tradeDate":"20160122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2062.63,"high":2074.17,"low":2026.27,"close":2061.96,"change":20.98,"changePct":1.03,"tradingVol":2.7065196E9,"tradingValue":255.75,"consNumber":50.0,"peg":9.01},{"tradeDate":"20160125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2067.56,"high":2074.9,"low":2049.25,"close":2065.44,"change":3.48,"changePct":0.17,"tradingVol":2.1741074E9,"tradingValue":199.65,"consNumber":50.0,"peg":9.03},{"tradeDate":"20160126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2046.04,"high":2050.45,"low":1944.91,"close":1951.61,"change":-113.83,"changePct":-5.51,"tradingVol":3.7751437E9,"tradingValue":345.24,"consNumber":50.0,"peg":8.53},{"tradeDate":"20160127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1961.4,"high":1972.16,"low":1908.04,"close":1953.46,"change":1.85,"changePct":0.09,"tradingVol":3.9302664E9,"tradingValue":349.56,"consNumber":50.0,"peg":8.56},{"tradeDate":"20160128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1943.83,"high":1960.95,"low":1900.35,"close":1912.72,"change":-40.74,"changePct":-2.09,"tradingVol":2.9716553E9,"tradingValue":263.12,"consNumber":50.0,"peg":8.43},{"tradeDate":"20160129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1915.13,"high":1986.72,"low":1914.4,"close":1973.01,"change":60.28,"changePct":3.15,"tradingVol":3.8242877E9,"tradingValue":339.61,"consNumber":50.0,"peg":8.64},{"tradeDate":"20160201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1970.21,"high":1973.1,"low":1917.24,"close":1937.07,"change":-35.93,"changePct":-1.82,"tradingVol":2.733516E9,"tradingValue":238.06,"consNumber":50.0,"peg":8.48},{"tradeDate":"20160202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1935.22,"high":1978.29,"low":1934.91,"close":1969.62,"change":32.54,"changePct":1.68,"tradingVol":2.615654E9,"tradingValue":234.59,"consNumber":50.0,"peg":8.59},{"tradeDate":"20160203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1947.83,"high":1955.09,"low":1929.81,"close":1952.37,"change":-17.25,"changePct":-0.88,"tradingVol":2.197008E9,"tradingValue":193.92,"consNumber":50.0,"peg":8.5},{"tradeDate":"20160204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1962.87,"high":1983.25,"low":1960.13,"close":1974.24,"change":21.87,"changePct":1.12,"tradingVol":2.5020305E9,"tradingValue":229.94,"consNumber":50.0,"peg":8.58},{"tradeDate":"20160205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1970.69,"high":1979.39,"low":1962.23,"close":1967.26,"change":-6.98,"changePct":-0.35,"tradingVol":2.0455795E9,"tradingValue":200.2,"consNumber":50.0,"peg":8.55},{"tradeDate":"20160215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1916.42,"high":1958.22,"low":1914.49,"close":1948.28,"change":-18.98,"changePct":-0.97,"tradingVol":1.8893231E9,"tradingValue":176.05,"consNumber":50.0,"peg":8.46},{"tradeDate":"20160216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1957.91,"high":2005.42,"low":1957.54,"close":2000.9,"change":52.63,"changePct":2.7,"tradingVol":3.0607291E9,"tradingValue":268.13,"consNumber":50.0,"peg":8.69},{"tradeDate":"20160217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1997.68,"high":2020.08,"low":1993.89,"close":2014.44,"change":13.54,"changePct":0.68,"tradingVol":3.4373548E9,"tradingValue":303.92,"consNumber":50.0,"peg":8.77},{"tradeDate":"20160218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2022.55,"high":2034.16,"low":2007.22,"close":2009.27,"change":-5.17,"changePct":-0.26,"tradingVol":3.0938607E9,"tradingValue":285.84,"consNumber":50.0,"peg":8.73},{"tradeDate":"20160219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2005.41,"high":2013.78,"low":1993.05,"close":2004.11,"change":-5.17,"changePct":-0.26,"tradingVol":2.163929E9,"tradingValue":193.27,"consNumber":50.0,"peg":8.7},{"tradeDate":"20160222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2025.18,"high":2064.61,"low":2016.36,"close":2053.86,"change":49.76,"changePct":2.48,"tradingVol":3.9059284E9,"tradingValue":364.75,"consNumber":50.0,"peg":8.92},{"tradeDate":"20160223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2051.57,"high":2051.57,"low":2013.98,"close":2029.52,"change":-24.34,"changePct":-1.19,"tradingVol":2.6876191E9,"tradingValue":250.28,"consNumber":50.0,"peg":8.83},{"tradeDate":"20160224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2020.59,"high":2041.88,"low":2009.35,"close":2041.39,"change":11.87,"changePct":0.58,"tradingVol":2.6228917E9,"tradingValue":240.61,"consNumber":50.0,"peg":8.88},{"tradeDate":"20160225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2038.16,"high":2038.18,"low":1925.2,"close":1932.6,"change":-108.79,"changePct":-5.33,"tradingVol":4.2459563E9,"tradingValue":364.0,"consNumber":50.0,"peg":8.44},{"tradeDate":"20160226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1946.96,"high":1965.91,"low":1930.0,"close":1955.4,"change":22.79,"changePct":1.18,"tradingVol":2.6306764E9,"tradingValue":227.45,"consNumber":50.0,"peg":8.55},{"tradeDate":"20160229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1951.68,"high":1953.32,"low":1891.1,"close":1944.61,"change":-10.78,"changePct":-0.55,"tradingVol":3.9161583E9,"tradingValue":331.69,"consNumber":50.0,"peg":8.51},{"tradeDate":"20160301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1944.56,"high":1988.57,"low":1931.98,"close":1973.19,"change":28.58,"changePct":1.47,"tradingVol":2.9595859E9,"tradingValue":279.92,"consNumber":50.0,"peg":8.62},{"tradeDate":"20160302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":1980.46,"high":2045.82,"low":1979.17,"close":2043.41,"change":70.21,"changePct":3.56,"tradingVol":5.0978802E9,"tradingValue":468.21,"consNumber":50.0,"peg":8.9},{"tradeDate":"20160303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2043.37,"high":2057.16,"low":2031.54,"close":2053.27,"change":9.87,"changePct":0.48,"tradingVol":4.5476671E9,"tradingValue":434.0,"consNumber":50.0,"peg":8.94},{"tradeDate":"20160304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2045.12,"high":2128.57,"low":2040.08,"close":2122.27,"change":69.0,"changePct":3.36,"tradingVol":8.5953126E9,"tradingValue":786.72,"consNumber":50.0,"peg":9.25},{"tradeDate":"20160307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2122.55,"high":2133.56,"low":2097.78,"close":2107.67,"change":-14.6,"changePct":-0.69,"tradingVol":4.0058732E9,"tradingValue":381.49,"consNumber":50.0,"peg":9.19},{"tradeDate":"20160308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2102.25,"high":2118.04,"low":2037.29,"close":2115.16,"change":7.48,"changePct":0.36,"tradingVol":3.9003355E9,"tradingValue":357.05,"consNumber":50.0,"peg":9.22},{"tradeDate":"20160309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2073.27,"high":2112.86,"low":2053.84,"close":2111.92,"change":-3.24,"changePct":-0.15,"tradingVol":3.808329E9,"tradingValue":346.44,"consNumber":50.0,"peg":9.23},{"tradeDate":"20160310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2089.86,"high":2102.99,"low":2060.06,"close":2061.45,"change":-50.47,"changePct":-2.39,"tradingVol":2.0872981E9,"tradingValue":199.01,"consNumber":50.0,"peg":9.02},{"tradeDate":"20160311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2043.25,"high":2071.09,"low":2039.59,"close":2070.72,"change":9.27,"changePct":0.45,"tradingVol":2.4443461E9,"tradingValue":239.05,"consNumber":50.0,"peg":9.07},{"tradeDate":"20160314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2079.91,"high":2117.83,"low":2071.12,"close":2078.41,"change":7.69,"changePct":0.37,"tradingVol":3.5114617E9,"tradingValue":355.65,"consNumber":50.0,"peg":9.1},{"tradeDate":"20160315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2077.51,"high":2105.04,"low":2055.32,"close":2101.12,"change":22.71,"changePct":1.09,"tradingVol":3.4647131E9,"tradingValue":329.99,"consNumber":50.0,"peg":9.16},{"tradeDate":"20160316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2087.28,"high":2142.16,"low":2084.77,"close":2136.13,"change":35.01,"changePct":1.67,"tradingVol":6.0381577E9,"tradingValue":576.96,"consNumber":50.0,"peg":9.3},{"tradeDate":"20160317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2135.06,"high":2156.89,"low":2113.44,"close":2131.48,"change":-4.65,"changePct":-0.22,"tradingVol":3.8077902E9,"tradingValue":388.26,"consNumber":50.0,"peg":9.28},{"tradeDate":"20160318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2140.27,"high":2165.15,"low":2131.38,"close":2141.18,"change":9.7,"changePct":0.45,"tradingVol":6.2257624E9,"tradingValue":606.32,"consNumber":50.0,"peg":9.32},{"tradeDate":"20160321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2156.95,"high":2214.64,"low":2154.49,"close":2193.39,"change":52.21,"changePct":2.44,"tradingVol":7.8264665E9,"tradingValue":851.97,"consNumber":50.0,"peg":9.47},{"tradeDate":"20160322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2181.98,"high":2196.37,"low":2167.43,"close":2173.26,"change":-20.13,"changePct":-0.92,"tradingVol":5.0531245E9,"tradingValue":543.95,"consNumber":50.0,"peg":9.38},{"tradeDate":"20160323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2170.16,"high":2186.02,"low":2159.46,"close":2175.28,"change":2.03,"changePct":0.09,"tradingVol":3.5247664E9,"tradingValue":386.76,"consNumber":50.0,"peg":9.4},{"tradeDate":"20160324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2161.17,"high":2161.17,"low":2137.19,"close":2137.59,"change":-37.69,"changePct":-1.73,"tradingVol":3.3879927E9,"tradingValue":361.27,"consNumber":50.0,"peg":9.25},{"tradeDate":"20160325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2137.15,"high":2156.8,"low":2135.53,"close":2149.2,"change":11.61,"changePct":0.54,"tradingVol":2.2781049E9,"tradingValue":255.42,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2152.81,"high":2166.92,"low":2116.98,"close":2123.03,"change":-26.17,"changePct":-1.22,"tradingVol":2.5905906E9,"tradingValue":277.61,"consNumber":50.0,"peg":9.22},{"tradeDate":"20160329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2127.8,"high":2133.81,"low":2100.92,"close":2106.86,"change":-16.17,"changePct":-0.76,"tradingVol":2.5654604E9,"tradingValue":263.93,"consNumber":50.0,"peg":9.14},{"tradeDate":"20160330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2124.53,"high":2160.5,"low":2124.09,"close":2157.53,"change":50.67,"changePct":2.4,"tradingVol":3.5633829E9,"tradingValue":346.88,"consNumber":50.0,"peg":9.36},{"tradeDate":"20160331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2166.42,"high":2171.79,"low":2149.24,"close":2156.54,"change":-0.99,"changePct":-0.05,"tradingVol":3.2281837E9,"tradingValue":327.78,"consNumber":50.0,"peg":9.35},{"tradeDate":"20160401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2156.78,"high":2168.33,"low":2124.13,"close":2167.78,"change":11.24,"changePct":0.52,"tradingVol":3.4903898E9,"tradingValue":324.22,"consNumber":50.0,"peg":9.4},{"tradeDate":"20160405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2151.37,"high":2186.92,"low":2147.09,"close":2180.26,"change":12.48,"changePct":0.58,"tradingVol":3.8874521E9,"tradingValue":370.84,"consNumber":50.0,"peg":9.44},{"tradeDate":"20160406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2167.45,"high":2176.9,"low":2156.52,"close":2168.04,"change":-12.23,"changePct":-0.56,"tradingVol":2.8349678E9,"tradingValue":273.81,"consNumber":50.0,"peg":9.41},{"tradeDate":"20160407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2174.88,"high":2177.12,"low":2138.33,"close":2139.4,"change":-28.63,"changePct":-1.32,"tradingVol":2.5833044E9,"tradingValue":255.19,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2125.45,"high":2132.73,"low":2114.26,"close":2123.8,"change":-15.6,"changePct":-0.73,"tradingVol":2.2822747E9,"tradingValue":231.32,"consNumber":50.0,"peg":9.23},{"tradeDate":"20160411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2140.56,"high":2167.65,"low":2140.56,"close":2148.44,"change":24.64,"changePct":1.16,"tradingVol":3.0212504E9,"tradingValue":339.04,"consNumber":50.0,"peg":9.33},{"tradeDate":"20160412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2147.81,"high":2150.57,"low":2135.29,"close":2143.9,"change":-4.54,"changePct":-0.21,"tradingVol":1.9392198E9,"tradingValue":191.24,"consNumber":50.0,"peg":9.31},{"tradeDate":"20160413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2157.21,"high":2197.74,"low":2157.21,"close":2171.32,"change":27.42,"changePct":1.28,"tradingVol":5.1114468E9,"tradingValue":512.57,"consNumber":50.0,"peg":9.44},{"tradeDate":"20160414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2183.12,"high":2190.87,"low":2166.63,"close":2178.87,"change":7.55,"changePct":0.35,"tradingVol":2.4878856E9,"tradingValue":253.74,"consNumber":50.0,"peg":9.46},{"tradeDate":"20160415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2182.11,"high":2190.73,"low":2172.97,"close":2182.07,"change":3.2,"changePct":0.15,"tradingVol":2.381886E9,"tradingValue":252.23,"consNumber":50.0,"peg":9.45},{"tradeDate":"20160418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2166.0,"high":2168.9,"low":2154.38,"close":2158.23,"change":-23.84,"changePct":-1.09,"tradingVol":2.4410918E9,"tradingValue":258.0,"consNumber":50.0,"peg":9.33},{"tradeDate":"20160419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2169.89,"high":2173.09,"low":2156.18,"close":2163.61,"change":5.38,"changePct":0.25,"tradingVol":1.839065E9,"tradingValue":193.24,"consNumber":50.0,"peg":9.35},{"tradeDate":"20160420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2166.28,"high":2169.65,"low":2093.82,"close":2154.89,"change":-8.72,"changePct":-0.4,"tradingVol":4.7565258E9,"tradingValue":482.36,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2138.29,"high":2171.45,"low":2129.91,"close":2147.72,"change":-7.17,"changePct":-0.33,"tradingVol":3.0628951E9,"tradingValue":324.29,"consNumber":50.0,"peg":9.25},{"tradeDate":"20160422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2135.92,"high":2161.8,"low":2133.81,"close":2157.72,"change":10.01,"changePct":0.47,"tradingVol":2.0198569E9,"tradingValue":212.9,"consNumber":50.0,"peg":9.27},{"tradeDate":"20160425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2149.25,"high":2156.53,"low":2130.3,"close":2148.28,"change":-9.44,"changePct":-0.44,"tradingVol":1.7156071E9,"tradingValue":190.07,"consNumber":50.0,"peg":9.24},{"tradeDate":"20160426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2146.41,"high":2163.24,"low":2140.57,"close":2155.79,"change":7.51,"changePct":0.35,"tradingVol":1.544429E9,"tradingValue":168.01,"consNumber":50.0,"peg":9.26},{"tradeDate":"20160427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2157.86,"high":2159.13,"low":2143.9,"close":2145.38,"change":-10.41,"changePct":-0.48,"tradingVol":1.4520801E9,"tradingValue":157.36,"consNumber":50.0,"peg":9.23},{"tradeDate":"20160428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2149.07,"high":2155.57,"low":2131.86,"close":2142.06,"change":-3.32,"changePct":-0.15,"tradingVol":1.7358106E9,"tradingValue":178.5,"consNumber":50.0,"peg":9.22},{"tradeDate":"20160429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2136.84,"high":2146.32,"low":2134.19,"close":2135.51,"change":-6.55,"changePct":-0.31,"tradingVol":1.5948538E9,"tradingValue":170.9,"consNumber":50.0,"peg":9.18},{"tradeDate":"20160503","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2136.2,"high":2167.73,"low":2131.38,"close":2158.27,"change":22.76,"changePct":1.07,"tradingVol":2.5815215E9,"tradingValue":272.7,"consNumber":50.0,"peg":9.44},{"tradeDate":"20160504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2152.43,"high":2159.65,"low":2147.76,"close":2152.93,"change":-5.34,"changePct":-0.25,"tradingVol":1.7426893E9,"tradingValue":181.44,"consNumber":50.0,"peg":9.41},{"tradeDate":"20160505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2149.47,"high":2155.47,"low":2145.11,"close":2152.88,"change":-0.05,"changePct":0.0,"tradingVol":1.4777452E9,"tradingValue":147.88,"consNumber":50.0,"peg":9.4},{"tradeDate":"20160506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2152.5,"high":2153.87,"low":2106.44,"close":2107.01,"change":-45.87,"changePct":-2.13,"tradingVol":2.4642275E9,"tradingValue":253.67,"consNumber":50.0,"peg":9.22},{"tradeDate":"20160509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2100.64,"high":2100.64,"low":2064.69,"close":2072.47,"change":-34.54,"changePct":-1.64,"tradingVol":2.4022253E9,"tradingValue":229.41,"consNumber":50.0,"peg":9.05},{"tradeDate":"20160510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2061.99,"high":2084.7,"low":2061.99,"close":2072.38,"change":-0.09,"changePct":0.0,"tradingVol":1.7165746E9,"tradingValue":172.41,"consNumber":50.0,"peg":9.05},{"tradeDate":"20160511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2078.29,"high":2089.12,"low":2068.65,"close":2078.41,"change":6.03,"changePct":0.29,"tradingVol":1.8058633E9,"tradingValue":180.33,"consNumber":50.0,"peg":9.08},{"tradeDate":"20160512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2067.75,"high":2089.65,"low":2055.51,"close":2084.84,"change":6.43,"changePct":0.31,"tradingVol":1.792753E9,"tradingValue":174.43,"consNumber":50.0,"peg":9.09},{"tradeDate":"20160513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2079.64,"high":2089.84,"low":2072.26,"close":2076.19,"change":-8.65,"changePct":-0.41,"tradingVol":1.5287869E9,"tradingValue":151.36,"consNumber":50.0,"peg":9.07},{"tradeDate":"20160516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2068.92,"high":2082.86,"low":2064.68,"close":2082.62,"change":6.43,"changePct":0.31,"tradingVol":1.3579244E9,"tradingValue":132.53,"consNumber":50.0,"peg":9.1},{"tradeDate":"20160517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2081.57,"high":2083.85,"low":2069.27,"close":2075.47,"change":-7.15,"changePct":-0.34,"tradingVol":1.4850963E9,"tradingValue":137.98,"consNumber":50.0,"peg":9.09},{"tradeDate":"20160518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2067.72,"high":2081.85,"low":2053.72,"close":2078.76,"change":3.29,"changePct":0.16,"tradingVol":2.3037112E9,"tradingValue":224.37,"consNumber":50.0,"peg":9.08},{"tradeDate":"20160519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2072.37,"high":2083.13,"low":2069.9,"close":2073.8,"change":-4.96,"changePct":-0.24,"tradingVol":1.4050006E9,"tradingValue":133.51,"consNumber":50.0,"peg":9.06},{"tradeDate":"20160520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2067.46,"high":2083.51,"low":2064.44,"close":2083.12,"change":9.31,"changePct":0.45,"tradingVol":1.3890172E9,"tradingValue":136.62,"consNumber":50.0,"peg":9.1},{"tradeDate":"20160523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2082.97,"high":2095.17,"low":2077.94,"close":2082.41,"change":-0.71,"changePct":-0.03,"tradingVol":1.4479211E9,"tradingValue":143.71,"consNumber":50.0,"peg":9.1},{"tradeDate":"20160524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2080.01,"high":2080.07,"low":2062.5,"close":2066.64,"change":-15.77,"changePct":-0.76,"tradingVol":1.3104443E9,"tradingValue":120.05,"consNumber":50.0,"peg":9.06},{"tradeDate":"20160525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2079.48,"high":2084.13,"low":2068.68,"close":2071.91,"change":5.26,"changePct":0.25,"tradingVol":1.1284997E9,"tradingValue":110.49,"consNumber":50.0,"peg":9.07},{"tradeDate":"20160526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2070.24,"high":2083.06,"low":2062.17,"close":2076.14,"change":4.23,"changePct":0.2,"tradingVol":1.3126512E9,"tradingValue":123.58,"consNumber":50.0,"peg":9.09},{"tradeDate":"20160527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2075.21,"high":2080.49,"low":2069.52,"close":2074.92,"change":-1.22,"changePct":-0.06,"tradingVol":1.0577492E9,"tradingValue":97.5,"consNumber":50.0,"peg":9.09},{"tradeDate":"20160530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2076.93,"high":2093.77,"low":2065.64,"close":2092.16,"change":17.24,"changePct":0.83,"tradingVol":1.7714385E9,"tradingValue":159.16,"consNumber":50.0,"peg":9.16},{"tradeDate":"20160531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2092.22,"high":2158.12,"low":2092.22,"close":2155.66,"change":63.5,"changePct":3.03,"tradingVol":4.0651742E9,"tradingValue":405.08,"consNumber":50.0,"peg":9.4},{"tradeDate":"20160601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2155.5,"high":2158.72,"low":2138.56,"close":2138.96,"change":-16.69,"changePct":-0.77,"tradingVol":2.5473324E9,"tradingValue":257.63,"consNumber":50.0,"peg":9.34},{"tradeDate":"20160602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2138.21,"high":2144.32,"low":2129.94,"close":2137.65,"change":-1.31,"changePct":-0.06,"tradingVol":1.6356666E9,"tradingValue":165.75,"consNumber":50.0,"peg":9.34},{"tradeDate":"20160603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2146.56,"high":2157.07,"low":2135.53,"close":2152.64,"change":14.98,"changePct":0.7,"tradingVol":2.0526152E9,"tradingValue":226.72,"consNumber":50.0,"peg":9.39},{"tradeDate":"20160606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2148.96,"high":2151.06,"low":2131.92,"close":2136.32,"change":-16.31,"changePct":-0.76,"tradingVol":1.3658837E9,"tradingValue":149.38,"consNumber":50.0,"peg":9.34},{"tradeDate":"20160607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2141.65,"high":2145.71,"low":2134.61,"close":2139.07,"change":2.75,"changePct":0.13,"tradingVol":1.4068491E9,"tradingValue":142.01,"consNumber":50.0,"peg":9.35},{"tradeDate":"20160608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2137.18,"high":2138.85,"low":2124.84,"close":2132.96,"change":-6.11,"changePct":-0.29,"tradingVol":1.6405791E9,"tradingValue":169.14,"consNumber":50.0,"peg":9.34},{"tradeDate":"20160613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2113.91,"high":2122.46,"low":2083.29,"close":2084.3,"change":-48.66,"changePct":-2.28,"tradingVol":2.1028771E9,"tradingValue":215.49,"consNumber":50.0,"peg":9.18},{"tradeDate":"20160614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2080.9,"high":2098.06,"low":2079.4,"close":2095.02,"change":10.72,"changePct":0.51,"tradingVol":1.5354924E9,"tradingValue":151.76,"consNumber":50.0,"peg":9.22},{"tradeDate":"20160615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2073.47,"high":2115.38,"low":2073.1,"close":2106.63,"change":11.61,"changePct":0.55,"tradingVol":1.9549925E9,"tradingValue":197.89,"consNumber":50.0,"peg":9.26},{"tradeDate":"20160616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2095.36,"high":2105.25,"low":2091.49,"close":2094.81,"change":-11.82,"changePct":-0.56,"tradingVol":1.7968861E9,"tradingValue":171.59,"consNumber":50.0,"peg":9.21},{"tradeDate":"20160617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2093.69,"high":2115.42,"low":2093.69,"close":2102.2,"change":7.39,"changePct":0.35,"tradingVol":1.7846082E9,"tradingValue":167.78,"consNumber":50.0,"peg":9.23},{"tradeDate":"20160620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2109.57,"high":2110.89,"low":2092.83,"close":2104.22,"change":2.02,"changePct":0.1,"tradingVol":1.209116E9,"tradingValue":117.99,"consNumber":50.0,"peg":9.24},{"tradeDate":"20160621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2108.87,"high":2130.9,"low":2100.06,"close":2104.56,"change":0.34,"changePct":0.02,"tradingVol":1.7699905E9,"tradingValue":181.05,"consNumber":50.0,"peg":9.24},{"tradeDate":"20160622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2101.05,"high":2116.3,"low":2098.63,"close":2115.77,"change":11.21,"changePct":0.53,"tradingVol":1.3548733E9,"tradingValue":127.88,"consNumber":50.0,"peg":9.3},{"tradeDate":"20160623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2114.77,"high":2114.77,"low":2098.36,"close":2105.53,"change":-10.24,"changePct":-0.48,"tradingVol":1.5282345E9,"tradingValue":140.36,"consNumber":50.0,"peg":9.22},{"tradeDate":"20160624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2100.0,"high":2112.61,"low":2052.98,"close":2076.3,"change":-29.23,"changePct":-1.39,"tradingVol":2.260783E9,"tradingValue":216.19,"consNumber":50.0,"peg":9.09},{"tradeDate":"20160627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2070.94,"high":2096.2,"low":2070.82,"close":2095.89,"change":19.59,"changePct":0.94,"tradingVol":1.6488467E9,"tradingValue":176.95,"consNumber":50.0,"peg":9.16},{"tradeDate":"20160628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2089.35,"high":2104.48,"low":2084.18,"close":2102.05,"change":6.16,"changePct":0.29,"tradingVol":1.7588206E9,"tradingValue":183.16,"consNumber":50.0,"peg":9.18},{"tradeDate":"20160629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2105.76,"high":2124.29,"low":2104.23,"close":2122.97,"change":20.92,"changePct":1.0,"tradingVol":2.9455726E9,"tradingValue":271.66,"consNumber":50.0,"peg":9.25},{"tradeDate":"20160630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2123.87,"high":2130.98,"low":2120.41,"close":2122.63,"change":-0.34,"changePct":-0.02,"tradingVol":2.0354517E9,"tradingValue":203.6,"consNumber":50.0,"peg":9.27},{"tradeDate":"20160701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2124.4,"high":2133.35,"low":2122.87,"close":2127.09,"change":4.46,"changePct":0.21,"tradingVol":1.6132804E9,"tradingValue":161.84,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2121.9,"high":2169.62,"low":2120.49,"close":2163.29,"change":36.2,"changePct":1.7,"tradingVol":3.0862031E9,"tradingValue":316.52,"consNumber":50.0,"peg":9.44},{"tradeDate":"20160705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2162.09,"high":2174.42,"low":2159.9,"close":2168.86,"change":5.56,"changePct":0.26,"tradingVol":3.2307728E9,"tradingValue":299.37,"consNumber":50.0,"peg":9.46},{"tradeDate":"20160706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2161.58,"high":2169.46,"low":2149.04,"close":2167.1,"change":-1.75,"changePct":-0.08,"tradingVol":2.4538449E9,"tradingValue":237.25,"consNumber":50.0,"peg":9.46},{"tradeDate":"20160707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2161.36,"high":2173.7,"low":2153.77,"close":2166.88,"change":-0.22,"changePct":-0.01,"tradingVol":2.697771E9,"tradingValue":264.5,"consNumber":50.0,"peg":9.43},{"tradeDate":"20160708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2156.38,"high":2158.77,"low":2147.14,"close":2148.76,"change":-18.12,"changePct":-0.84,"tradingVol":1.9358789E9,"tradingValue":200.97,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2152.74,"high":2175.24,"low":2150.37,"close":2155.72,"change":6.96,"changePct":0.32,"tradingVol":2.8609245E9,"tradingValue":296.98,"consNumber":50.0,"peg":9.29},{"tradeDate":"20160712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2156.63,"high":2201.63,"low":2156.59,"close":2200.35,"change":44.63,"changePct":2.07,"tradingVol":4.0253733E9,"tradingValue":400.16,"consNumber":50.0,"peg":9.47},{"tradeDate":"20160713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2195.98,"high":2222.25,"low":2191.59,"close":2197.79,"change":-2.56,"changePct":-0.12,"tradingVol":4.3279797E9,"tradingValue":418.18,"consNumber":50.0,"peg":9.49},{"tradeDate":"20160714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2195.34,"high":2199.84,"low":2184.49,"close":2195.23,"change":-2.56,"changePct":-0.12,"tradingVol":2.4152543E9,"tradingValue":236.6,"consNumber":50.0,"peg":9.45},{"tradeDate":"20160715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2196.95,"high":2200.88,"low":2186.36,"close":2192.39,"change":-2.83,"changePct":-0.13,"tradingVol":2.1585227E9,"tradingValue":213.78,"consNumber":50.0,"peg":9.46},{"tradeDate":"20160718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2190.47,"high":2205.8,"low":2184.05,"close":2187.98,"change":-4.41,"changePct":-0.2,"tradingVol":2.952718E9,"tradingValue":284.42,"consNumber":50.0,"peg":9.45},{"tradeDate":"20160719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2188.8,"high":2193.57,"low":2163.31,"close":2175.4,"change":-12.59,"changePct":-0.58,"tradingVol":2.1809135E9,"tradingValue":213.48,"consNumber":50.0,"peg":9.4},{"tradeDate":"20160720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2173.55,"high":2178.0,"low":2163.11,"close":2167.12,"change":-8.28,"changePct":-0.38,"tradingVol":1.4561926E9,"tradingValue":146.89,"consNumber":50.0,"peg":9.36},{"tradeDate":"20160721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2168.48,"high":2185.62,"low":2168.48,"close":2177.78,"change":10.66,"changePct":0.49,"tradingVol":1.8046754E9,"tradingValue":189.97,"consNumber":50.0,"peg":9.39},{"tradeDate":"20160722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2175.98,"high":2177.44,"low":2154.36,"close":2157.23,"change":-20.55,"changePct":-0.94,"tradingVol":1.838919E9,"tradingValue":177.97,"consNumber":50.0,"peg":9.33},{"tradeDate":"20160725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2155.32,"high":2167.51,"low":2152.09,"close":2159.55,"change":2.32,"changePct":0.11,"tradingVol":1.4528144E9,"tradingValue":138.23,"consNumber":50.0,"peg":9.33},{"tradeDate":"20160726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2156.81,"high":2183.06,"low":2156.77,"close":2182.51,"change":22.95,"changePct":1.06,"tradingVol":1.8406051E9,"tradingValue":193.33,"consNumber":50.0,"peg":9.42},{"tradeDate":"20160727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2182.72,"high":2186.08,"low":2125.27,"close":2173.97,"change":-8.53,"changePct":-0.39,"tradingVol":3.7934806E9,"tradingValue":374.15,"consNumber":50.0,"peg":9.38},{"tradeDate":"20160728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2160.16,"high":2173.08,"low":2153.89,"close":2163.81,"change":-10.16,"changePct":-0.47,"tradingVol":2.5875423E9,"tradingValue":246.29,"consNumber":50.0,"peg":9.34},{"tradeDate":"20160729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2163.64,"high":2166.85,"low":2151.93,"close":2155.24,"change":-8.57,"changePct":-0.4,"tradingVol":1.871473E9,"tradingValue":171.88,"consNumber":50.0,"peg":9.33},{"tradeDate":"20160801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2151.54,"high":2155.79,"low":2136.11,"close":2147.56,"change":-7.68,"changePct":-0.36,"tradingVol":2.0155396E9,"tradingValue":185.9,"consNumber":50.0,"peg":9.31},{"tradeDate":"20160802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2145.82,"high":2151.29,"low":2138.19,"close":2148.45,"change":0.9,"changePct":0.04,"tradingVol":1.2592111E9,"tradingValue":123.99,"consNumber":50.0,"peg":9.32},{"tradeDate":"20160803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2140.15,"high":2149.89,"low":2136.6,"close":2145.79,"change":-2.67,"changePct":-0.12,"tradingVol":1.5306893E9,"tradingValue":140.33,"consNumber":50.0,"peg":9.3},{"tradeDate":"20160804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2145.66,"high":2146.6,"low":2130.17,"close":2143.84,"change":-1.94,"changePct":-0.09,"tradingVol":1.4955663E9,"tradingValue":137.68,"consNumber":50.0,"peg":9.3},{"tradeDate":"20160805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2142.34,"high":2159.14,"low":2137.31,"close":2148.68,"change":4.84,"changePct":0.23,"tradingVol":1.6164434E9,"tradingValue":156.11,"consNumber":50.0,"peg":9.31},{"tradeDate":"20160808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2147.7,"high":2159.95,"low":2137.52,"close":2159.67,"change":10.99,"changePct":0.51,"tradingVol":1.677574E9,"tradingValue":160.58,"consNumber":50.0,"peg":9.36},{"tradeDate":"20160809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2159.31,"high":2176.7,"low":2157.76,"close":2175.35,"change":15.67,"changePct":0.73,"tradingVol":2.2824745E9,"tradingValue":210.66,"consNumber":50.0,"peg":9.42},{"tradeDate":"20160810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2175.13,"high":2179.61,"low":2169.13,"close":2170.1,"change":-5.24,"changePct":-0.24,"tradingVol":1.7391019E9,"tradingValue":169.53,"consNumber":50.0,"peg":9.4},{"tradeDate":"20160811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2168.13,"high":2205.88,"low":2168.13,"close":2177.06,"change":6.96,"changePct":0.32,"tradingVol":2.6585166E9,"tradingValue":274.52,"consNumber":50.0,"peg":9.44},{"tradeDate":"20160812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2177.8,"high":2222.69,"low":2175.85,"close":2222.49,"change":45.42,"changePct":2.09,"tradingVol":3.4430012E9,"tradingValue":334.0,"consNumber":50.0,"peg":9.62},{"tradeDate":"20160815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.08,"high":2310.28,"low":2225.62,"close":2287.66,"change":65.17,"changePct":2.93,"tradingVol":6.3745308E9,"tradingValue":701.55,"consNumber":50.0,"peg":9.87},{"tradeDate":"20160816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.81,"high":2302.33,"low":2253.41,"close":2257.7,"change":-29.96,"changePct":-1.31,"tradingVol":6.1249434E9,"tradingValue":600.87,"consNumber":50.0,"peg":9.73},{"tradeDate":"20160817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2260.93,"high":2270.37,"low":2241.94,"close":2253.74,"change":-3.96,"changePct":-0.18,"tradingVol":3.0848866E9,"tradingValue":326.74,"consNumber":50.0,"peg":9.71},{"tradeDate":"20160818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2253.12,"high":2274.45,"low":2235.05,"close":2244.72,"change":-9.02,"changePct":-0.4,"tradingVol":3.3880448E9,"tradingValue":374.32,"consNumber":50.0,"peg":9.68},{"tradeDate":"20160819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2241.67,"high":2254.49,"low":2230.33,"close":2249.34,"change":4.62,"changePct":0.21,"tradingVol":2.8900693E9,"tradingValue":287.54,"consNumber":50.0,"peg":9.71},{"tradeDate":"20160822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2249.08,"high":2253.59,"low":2235.01,"close":2237.13,"change":-12.21,"changePct":-0.54,"tradingVol":2.619306E9,"tradingValue":249.05,"consNumber":50.0,"peg":9.68},{"tradeDate":"20160823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2235.39,"high":2256.33,"low":2232.44,"close":2241.95,"change":4.82,"changePct":0.22,"tradingVol":2.3023903E9,"tradingValue":219.68,"consNumber":50.0,"peg":9.7},{"tradeDate":"20160824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2242.91,"high":2244.88,"low":2227.56,"close":2232.21,"change":-9.74,"changePct":-0.43,"tradingVol":1.8121787E9,"tradingValue":181.6,"consNumber":50.0,"peg":9.68},{"tradeDate":"20160825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2224.51,"high":2226.0,"low":2205.01,"close":2222.15,"change":-10.06,"changePct":-0.45,"tradingVol":2.1819104E9,"tradingValue":211.01,"consNumber":50.0,"peg":9.64},{"tradeDate":"20160826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2223.31,"high":2232.29,"low":2215.62,"close":2219.31,"change":-2.84,"changePct":-0.13,"tradingVol":1.6430965E9,"tradingValue":163.59,"consNumber":50.0,"peg":9.62},{"tradeDate":"20160829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2219.02,"high":2220.13,"low":2205.12,"close":2214.26,"change":-5.05,"changePct":-0.23,"tradingVol":1.9852012E9,"tradingValue":203.37,"consNumber":50.0,"peg":9.6},{"tradeDate":"20160830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2215.84,"high":2229.83,"low":2215.69,"close":2224.06,"change":9.8,"changePct":0.44,"tradingVol":1.9846692E9,"tradingValue":203.54,"consNumber":50.0,"peg":9.65},{"tradeDate":"20160831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2222.02,"high":2237.66,"low":2218.65,"close":2232.71,"change":8.65,"changePct":0.39,"tradingVol":1.6955552E9,"tradingValue":190.08,"consNumber":50.0,"peg":9.69},{"tradeDate":"20160901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2230.36,"high":2235.65,"low":2219.25,"close":2220.4,"change":-12.31,"changePct":-0.55,"tradingVol":1.9028224E9,"tradingValue":195.69,"consNumber":50.0,"peg":10.0},{"tradeDate":"20160902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2216.29,"high":2231.46,"low":2215.64,"close":2229.89,"change":9.49,"changePct":0.43,"tradingVol":2.0406023E9,"tradingValue":207.85,"consNumber":50.0,"peg":10.14},{"tradeDate":"20160905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2230.41,"high":2240.49,"low":2224.93,"close":2228.72,"change":-1.17,"changePct":-0.05,"tradingVol":1.7813452E9,"tradingValue":176.15,"consNumber":50.0,"peg":10.13},{"tradeDate":"20160906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.44,"high":2241.52,"low":2217.48,"close":2232.45,"change":3.73,"changePct":0.17,"tradingVol":2.1254771E9,"tradingValue":209.77,"consNumber":50.0,"peg":10.13},{"tradeDate":"20160907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2233.03,"high":2246.37,"low":2230.58,"close":2236.55,"change":4.09,"changePct":0.18,"tradingVol":2.2097671E9,"tradingValue":229.32,"consNumber":50.0,"peg":10.14},{"tradeDate":"20160908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2234.95,"high":2239.17,"low":2230.82,"close":2236.63,"change":0.08,"changePct":0.0,"tradingVol":1.4171157E9,"tradingValue":142.13,"consNumber":50.0,"peg":10.14},{"tradeDate":"20160909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2236.39,"high":2241.61,"low":2228.66,"close":2229.31,"change":-7.32,"changePct":-0.33,"tradingVol":1.7411513E9,"tradingValue":182.64,"consNumber":50.0,"peg":10.11},{"tradeDate":"20160912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2201.68,"high":2202.9,"low":2175.33,"close":2199.98,"change":-29.33,"changePct":-1.32,"tradingVol":3.4546891E9,"tradingValue":344.31,"consNumber":50.0,"peg":9.98},{"tradeDate":"20160913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2197.38,"high":2199.24,"low":2185.82,"close":2193.19,"change":-6.78,"changePct":-0.31,"tradingVol":1.4968924E9,"tradingValue":144.8,"consNumber":50.0,"peg":9.95},{"tradeDate":"20160914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2184.11,"high":2187.95,"low":2172.4,"close":2176.52,"change":-16.67,"changePct":-0.76,"tradingVol":1.8169657E9,"tradingValue":166.83,"consNumber":50.0,"peg":9.86},{"tradeDate":"20160919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2178.76,"high":2191.22,"low":2178.76,"close":2189.46,"change":12.94,"changePct":0.59,"tradingVol":1.4135665E9,"tradingValue":129.64,"consNumber":50.0,"peg":9.91},{"tradeDate":"20160920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2190.1,"high":2190.72,"low":2181.02,"close":2184.21,"change":-5.25,"changePct":-0.24,"tradingVol":1.1022894E9,"tradingValue":109.17,"consNumber":50.0,"peg":9.89},{"tradeDate":"20160921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2184.42,"high":2191.81,"low":2180.5,"close":2187.15,"change":2.95,"changePct":0.13,"tradingVol":1.2446509E9,"tradingValue":124.99,"consNumber":50.0,"peg":9.9},{"tradeDate":"20160922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2195.25,"high":2210.79,"low":2192.49,"close":2200.7,"change":13.54,"changePct":0.62,"tradingVol":1.5398043E9,"tradingValue":159.95,"consNumber":50.0,"peg":9.96},{"tradeDate":"20160923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2202.7,"high":2203.66,"low":2195.08,"close":2196.29,"change":-4.41,"changePct":-0.2,"tradingVol":1.1727636E9,"tradingValue":110.67,"consNumber":50.0,"peg":9.96},{"tradeDate":"20160926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2190.39,"high":2190.39,"low":2166.82,"close":2167.26,"change":-29.03,"changePct":-1.32,"tradingVol":1.6948209E9,"tradingValue":163.07,"consNumber":50.0,"peg":9.83},{"tradeDate":"20160927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2163.38,"high":2176.77,"low":2162.44,"close":2176.45,"change":9.18,"changePct":0.42,"tradingVol":1.2592539E9,"tradingValue":122.87,"consNumber":50.0,"peg":9.88},{"tradeDate":"20160928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2177.41,"high":2177.41,"low":2165.33,"close":2166.72,"change":-9.73,"changePct":-0.45,"tradingVol":9.288432E8,"tradingValue":93.4,"consNumber":50.0,"peg":9.83},{"tradeDate":"20160929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2170.99,"high":2183.17,"low":2170.84,"close":2175.37,"change":8.65,"changePct":0.4,"tradingVol":1.1879464E9,"tradingValue":115.24,"consNumber":50.0,"peg":9.88},{"tradeDate":"20160930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2171.94,"high":2182.61,"low":2171.49,"close":2177.35,"change":1.98,"changePct":0.09,"tradingVol":9.219305E8,"tradingValue":96.56,"consNumber":50.0,"peg":9.88},{"tradeDate":"20161010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2187.65,"high":2204.33,"low":2185.47,"close":2202.87,"change":25.52,"changePct":1.17,"tradingVol":1.9300202E9,"tradingValue":175.71,"consNumber":50.0,"peg":10.0},{"tradeDate":"20161011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2205.35,"high":2212.43,"low":2202.12,"close":2209.23,"change":6.36,"changePct":0.29,"tradingVol":2.1169384E9,"tradingValue":193.25,"consNumber":50.0,"peg":10.02},{"tradeDate":"20161012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2205.44,"high":2205.44,"low":2196.85,"close":2201.0,"change":-8.23,"changePct":-0.37,"tradingVol":1.5478837E9,"tradingValue":136.32,"consNumber":50.0,"peg":9.98},{"tradeDate":"20161013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2201.34,"high":2204.89,"low":2194.6,"close":2202.12,"change":1.12,"changePct":0.05,"tradingVol":1.830879E9,"tradingValue":162.09,"consNumber":50.0,"peg":9.98},{"tradeDate":"20161014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2199.56,"high":2211.09,"low":2196.26,"close":2209.81,"change":7.7,"changePct":0.35,"tradingVol":2.395051E9,"tradingValue":194.5,"consNumber":50.0,"peg":10.02},{"tradeDate":"20161017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2207.35,"high":2209.14,"low":2189.27,"close":2192.88,"change":-16.93,"changePct":-0.77,"tradingVol":2.3161867E9,"tradingValue":200.75,"consNumber":50.0,"peg":9.95},{"tradeDate":"20161018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2189.93,"high":2224.34,"low":2189.93,"close":2222.78,"change":29.9,"changePct":1.36,"tradingVol":3.1777117E9,"tradingValue":286.2,"consNumber":50.0,"peg":10.08},{"tradeDate":"20161019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2222.78,"high":2230.83,"low":2217.63,"close":2221.53,"change":-1.25,"changePct":-0.06,"tradingVol":2.9432809E9,"tradingValue":247.76,"consNumber":50.0,"peg":10.08},{"tradeDate":"20161020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2222.63,"high":2228.94,"low":2218.97,"close":2223.42,"change":1.89,"changePct":0.09,"tradingVol":1.9772924E9,"tradingValue":166.44,"consNumber":50.0,"peg":10.09},{"tradeDate":"20161021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2221.38,"high":2246.58,"low":2221.04,"close":2240.75,"change":17.33,"changePct":0.78,"tradingVol":3.5668577E9,"tradingValue":311.45,"consNumber":50.0,"peg":10.17},{"tradeDate":"20161024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2245.46,"high":2285.08,"low":2243.81,"close":2270.95,"change":30.2,"changePct":1.35,"tradingVol":4.9603451E9,"tradingValue":465.12,"consNumber":50.0,"peg":10.3},{"tradeDate":"20161025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2270.02,"high":2274.38,"low":2258.92,"close":2266.17,"change":-4.78,"changePct":-0.21,"tradingVol":3.2423788E9,"tradingValue":299.02,"consNumber":50.0,"peg":10.27},{"tradeDate":"20161026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2263.69,"high":2266.88,"low":2254.63,"close":2257.12,"change":-9.06,"changePct":-0.4,"tradingVol":2.7146057E9,"tradingValue":265.77,"consNumber":50.0,"peg":10.21},{"tradeDate":"20161027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2254.32,"high":2256.21,"low":2243.63,"close":2250.26,"change":-6.86,"changePct":-0.3,"tradingVol":2.3438309E9,"tradingValue":219.36,"consNumber":50.0,"peg":10.19},{"tradeDate":"20161028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2252.38,"high":2271.91,"low":2249.49,"close":2253.8,"change":3.54,"changePct":0.16,"tradingVol":2.8233461E9,"tradingValue":291.62,"consNumber":50.0,"peg":10.21},{"tradeDate":"20161031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2247.99,"high":2253.8,"low":2236.2,"close":2250.47,"change":-3.33,"changePct":-0.15,"tradingVol":1.9814955E9,"tradingValue":205.03,"consNumber":50.0,"peg":10.19},{"tradeDate":"20161101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2250.49,"high":2263.62,"low":2246.95,"close":2263.48,"change":13.01,"changePct":0.58,"tradingVol":2.2015306E9,"tradingValue":216.15,"consNumber":50.0,"peg":10.08},{"tradeDate":"20161102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2256.12,"high":2259.19,"low":2242.77,"close":2244.74,"change":-18.73,"changePct":-0.83,"tradingVol":2.2260825E9,"tradingValue":218.34,"consNumber":50.0,"peg":10.0},{"tradeDate":"20161103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2241.44,"high":2283.25,"low":2239.87,"close":2273.63,"change":28.89,"changePct":1.29,"tradingVol":4.0913027E9,"tradingValue":414.37,"consNumber":50.0,"peg":10.1},{"tradeDate":"20161104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2271.85,"high":2284.95,"low":2266.92,"close":2271.93,"change":-1.71,"changePct":-0.08,"tradingVol":3.6192091E9,"tradingValue":340.42,"consNumber":50.0,"peg":10.09},{"tradeDate":"20161107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2271.96,"high":2279.55,"low":2265.36,"close":2276.95,"change":5.03,"changePct":0.22,"tradingVol":2.5966704E9,"tradingValue":244.3,"consNumber":50.0,"peg":10.12},{"tradeDate":"20161108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2284.01,"high":2294.62,"low":2276.74,"close":2282.42,"change":5.46,"changePct":0.24,"tradingVol":3.2595874E9,"tradingValue":308.89,"consNumber":50.0,"peg":10.15},{"tradeDate":"20161109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2281.12,"high":2281.59,"low":2244.43,"close":2263.92,"change":-18.49,"changePct":-0.81,"tradingVol":3.7352431E9,"tradingValue":369.37,"consNumber":50.0,"peg":10.08},{"tradeDate":"20161110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2279.94,"high":2297.97,"low":2279.94,"close":2289.45,"change":25.52,"changePct":1.13,"tradingVol":3.4565998E9,"tradingValue":346.17,"consNumber":50.0,"peg":10.19},{"tradeDate":"20161111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2285.61,"high":2315.96,"low":2284.29,"close":2308.43,"change":18.98,"changePct":0.83,"tradingVol":5.6948601E9,"tradingValue":565.37,"consNumber":50.0,"peg":10.26},{"tradeDate":"20161114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2304.61,"high":2338.58,"low":2303.97,"close":2317.77,"change":9.34,"changePct":0.4,"tradingVol":6.1684865E9,"tradingValue":629.28,"consNumber":50.0,"peg":10.31},{"tradeDate":"20161115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2315.8,"high":2319.07,"low":2306.23,"close":2310.9,"change":-6.87,"changePct":-0.3,"tradingVol":3.448614E9,"tradingValue":343.56,"consNumber":50.0,"peg":10.27},{"tradeDate":"20161116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.5,"high":2314.85,"low":2302.14,"close":2309.94,"change":-0.96,"changePct":-0.04,"tradingVol":3.2596386E9,"tradingValue":287.05,"consNumber":50.0,"peg":10.26},{"tradeDate":"20161117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2306.41,"high":2317.54,"low":2297.74,"close":2316.72,"change":6.78,"changePct":0.29,"tradingVol":3.5450763E9,"tradingValue":312.12,"consNumber":50.0,"peg":10.28},{"tradeDate":"20161118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2318.9,"high":2323.72,"low":2304.55,"close":2307.27,"change":-9.45,"changePct":-0.41,"tradingVol":3.4475285E9,"tradingValue":323.17,"consNumber":50.0,"peg":10.25},{"tradeDate":"20161121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2304.77,"high":2350.76,"low":2304.77,"close":2334.68,"change":27.4,"changePct":1.19,"tradingVol":5.7519637E9,"tradingValue":539.72,"consNumber":50.0,"peg":10.38},{"tradeDate":"20161122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.68,"high":2357.57,"low":2334.68,"close":2353.0,"change":18.32,"changePct":0.78,"tradingVol":6.5983177E9,"tradingValue":604.19,"consNumber":50.0,"peg":10.49},{"tradeDate":"20161123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2355.32,"high":2375.81,"low":2352.4,"close":2360.34,"change":7.33,"changePct":0.31,"tradingVol":5.4062331E9,"tradingValue":487.0,"consNumber":50.0,"peg":10.51},{"tradeDate":"20161124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2356.85,"high":2382.95,"low":2355.8,"close":2368.73,"change":8.4,"changePct":0.36,"tradingVol":3.7158089E9,"tradingValue":402.57,"consNumber":50.0,"peg":10.52},{"tradeDate":"20161125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2371.7,"high":2394.71,"low":2358.26,"close":2393.95,"change":25.21,"changePct":1.06,"tradingVol":4.4327975E9,"tradingValue":422.05,"consNumber":50.0,"peg":10.63},{"tradeDate":"20161128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2406.7,"high":2427.59,"low":2398.41,"close":2403.14,"change":9.19,"changePct":0.38,"tradingVol":7.7554504E9,"tradingValue":779.7,"consNumber":50.0,"peg":10.71},{"tradeDate":"20161129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2398.67,"high":2455.43,"low":2395.81,"close":2441.58,"change":38.44,"changePct":1.6,"tradingVol":9.3038586E9,"tradingValue":995.48,"consNumber":50.0,"peg":10.85},{"tradeDate":"20161130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2435.81,"high":2444.95,"low":2411.56,"close":2419.41,"change":-22.17,"changePct":-0.91,"tradingVol":6.897198E9,"tradingValue":732.66,"consNumber":50.0,"peg":10.72},{"tradeDate":"20161201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2421.93,"high":2448.67,"low":2417.96,"close":2431.31,"change":11.89,"changePct":0.49,"tradingVol":7.3606674E9,"tradingValue":738.43,"consNumber":50.0,"peg":10.77},{"tradeDate":"20161202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2427.17,"high":2430.83,"low":2401.06,"close":2416.51,"change":-14.8,"changePct":-0.61,"tradingVol":7.7625017E9,"tradingValue":743.94,"consNumber":50.0,"peg":10.76},{"tradeDate":"20161205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.21,"high":2386.43,"low":2363.13,"close":2375.26,"change":-41.25,"changePct":-1.71,"tradingVol":7.2428357E9,"tradingValue":702.79,"consNumber":50.0,"peg":10.59},{"tradeDate":"20161206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2371.11,"high":2382.2,"low":2367.0,"close":2368.68,"change":-6.58,"changePct":-0.28,"tradingVol":4.2595955E9,"tradingValue":406.51,"consNumber":50.0,"peg":10.55},{"tradeDate":"20161207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.42,"high":2377.3,"low":2358.87,"close":2376.92,"change":8.24,"changePct":0.35,"tradingVol":3.6313646E9,"tradingValue":344.46,"consNumber":50.0,"peg":10.58},{"tradeDate":"20161208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2380.66,"high":2387.17,"low":2374.47,"close":2379.0,"change":2.08,"changePct":0.09,"tradingVol":3.9651556E9,"tradingValue":374.66,"consNumber":50.0,"peg":10.58},{"tradeDate":"20161209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2374.3,"high":2422.78,"low":2372.46,"close":2411.31,"change":32.31,"changePct":1.36,"tradingVol":6.7860127E9,"tradingValue":616.93,"consNumber":50.0,"peg":10.75},{"tradeDate":"20161212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.09,"high":2423.39,"low":2362.14,"close":2387.16,"change":-24.16,"changePct":-1.0,"tradingVol":7.0574194E9,"tradingValue":715.36,"consNumber":50.0,"peg":10.69},{"tradeDate":"20161213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2373.79,"high":2382.44,"low":2357.46,"close":2372.93,"change":-14.23,"changePct":-0.6,"tradingVol":4.1202486E9,"tradingValue":389.68,"consNumber":50.0,"peg":10.63},{"tradeDate":"20161214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.5,"high":2384.56,"low":2359.72,"close":2360.38,"change":-12.55,"changePct":-0.53,"tradingVol":4.6800326E9,"tradingValue":455.75,"consNumber":50.0,"peg":10.6},{"tradeDate":"20161215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2346.77,"high":2354.35,"low":2302.43,"close":2309.82,"change":-50.56,"changePct":-2.14,"tradingVol":4.2583252E9,"tradingValue":434.41,"consNumber":50.0,"peg":10.36},{"tradeDate":"20161216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2302.87,"high":2315.54,"low":2298.43,"close":2302.32,"change":-7.5,"changePct":-0.32,"tradingVol":3.0579551E9,"tradingValue":298.64,"consNumber":50.0,"peg":10.33},{"tradeDate":"20161219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2299.71,"high":2303.69,"low":2288.3,"close":2291.38,"change":-10.93,"changePct":-0.47,"tradingVol":2.4162297E9,"tradingValue":239.99,"consNumber":50.0,"peg":10.3},{"tradeDate":"20161220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.4,"high":2295.11,"low":2262.88,"close":2279.68,"change":-11.7,"changePct":-0.51,"tradingVol":3.0105533E9,"tradingValue":290.79,"consNumber":50.0,"peg":10.25},{"tradeDate":"20161221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2282.12,"high":2304.6,"low":2282.0,"close":2297.37,"change":17.69,"changePct":0.78,"tradingVol":4.0184256E9,"tradingValue":372.63,"consNumber":50.0,"peg":10.37},{"tradeDate":"20161222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.35,"high":2298.19,"low":2280.79,"close":2292.04,"change":-5.33,"changePct":-0.23,"tradingVol":2.922298E9,"tradingValue":272.55,"consNumber":50.0,"peg":10.39},{"tradeDate":"20161223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2290.25,"high":2291.72,"low":2271.13,"close":2278.48,"change":-13.56,"changePct":-0.59,"tradingVol":3.3060817E9,"tradingValue":324.51,"consNumber":50.0,"peg":10.34},{"tradeDate":"20161226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2266.38,"high":2295.69,"low":2251.71,"close":2294.71,"change":16.23,"changePct":0.71,"tradingVol":2.9923521E9,"tradingValue":295.06,"consNumber":50.0,"peg":10.4},{"tradeDate":"20161227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2291.23,"high":2300.16,"low":2286.43,"close":2286.96,"change":-7.75,"changePct":-0.34,"tradingVol":2.4597656E9,"tradingValue":242.0,"consNumber":50.0,"peg":10.34},{"tradeDate":"20161228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2286.41,"high":2289.81,"low":2269.16,"close":2277.18,"change":-9.79,"changePct":-0.43,"tradingVol":2.3304574E9,"tradingValue":227.79,"consNumber":50.0,"peg":10.3},{"tradeDate":"20161229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2273.22,"high":2282.19,"low":2265.89,"close":2275.11,"change":-2.07,"changePct":-0.09,"tradingVol":2.3997471E9,"tradingValue":239.62,"consNumber":50.0,"peg":10.29},{"tradeDate":"20161230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2276.81,"high":2286.99,"low":2272.5,"close":2286.9,"change":11.79,"changePct":0.52,"tradingVol":2.5480755E9,"tradingValue":255.1,"consNumber":50.0,"peg":10.33},{"tradeDate":"20170103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2285.27,"high":2311.29,"low":2285.27,"close":2307.89,"change":20.99,"changePct":0.92,"tradingVol":2.590892E9,"tradingValue":254.41,"consNumber":50.0,"peg":10.43},{"tradeDate":"20170104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2305.91,"high":2324.56,"low":2304.17,"close":2322.21,"change":14.31,"changePct":0.62,"tradingVol":2.6104403E9,"tradingValue":271.83,"consNumber":50.0,"peg":10.49},{"tradeDate":"20170105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2322.42,"high":2326.18,"low":2317.89,"close":2322.68,"change":0.48,"changePct":0.02,"tradingVol":2.6528712E9,"tradingValue":265.66,"consNumber":50.0,"peg":10.53},{"tradeDate":"20170106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2323.01,"high":2326.43,"low":2308.37,"close":2308.94,"change":-13.75,"changePct":-0.59,"tradingVol":2.6445124E9,"tradingValue":272.87,"consNumber":50.0,"peg":10.53},{"tradeDate":"20170109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2308.44,"high":2321.69,"low":2307.16,"close":2318.34,"change":9.4,"changePct":0.41,"tradingVol":2.6523074E9,"tradingValue":259.04,"consNumber":50.0,"peg":10.57},{"tradeDate":"20170110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2316.16,"high":2321.0,"low":2309.94,"close":2312.6,"change":-5.74,"changePct":-0.25,"tradingVol":2.4055981E9,"tradingValue":232.35,"consNumber":50.0,"peg":10.54},{"tradeDate":"20170111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2311.92,"high":2317.66,"low":2299.31,"close":2300.47,"change":-12.12,"changePct":-0.52,"tradingVol":2.6928346E9,"tradingValue":250.73,"consNumber":50.0,"peg":10.48},{"tradeDate":"20170112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2299.49,"high":2310.78,"low":2294.32,"close":2295.4,"change":-5.07,"changePct":-0.22,"tradingVol":2.2139174E9,"tradingValue":212.07,"consNumber":50.0,"peg":10.47},{"tradeDate":"20170113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.47,"high":2315.21,"low":2291.06,"close":2308.06,"change":12.65,"changePct":0.55,"tradingVol":2.7540467E9,"tradingValue":269.33,"consNumber":50.0,"peg":10.53},{"tradeDate":"20170116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2303.32,"high":2343.27,"low":2282.24,"close":2337.39,"change":29.34,"changePct":1.27,"tradingVol":5.9294735E9,"tradingValue":574.22,"consNumber":50.0,"peg":10.67},{"tradeDate":"20170117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2326.01,"high":2332.84,"low":2320.03,"close":2329.6,"change":-7.8,"changePct":-0.33,"tradingVol":1.9170449E9,"tradingValue":200.07,"consNumber":50.0,"peg":10.65},{"tradeDate":"20170118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2330.14,"high":2349.39,"low":2327.93,"close":2342.78,"change":13.18,"changePct":0.57,"tradingVol":2.0298891E9,"tradingValue":217.81,"consNumber":50.0,"peg":10.7},{"tradeDate":"20170119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2335.66,"high":2349.64,"low":2330.34,"close":2334.96,"change":-7.82,"changePct":-0.33,"tradingVol":2.1090735E9,"tradingValue":197.8,"consNumber":50.0,"peg":10.65},{"tradeDate":"20170120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.49,"high":2350.26,"low":2333.47,"close":2347.18,"change":12.23,"changePct":0.52,"tradingVol":1.7511288E9,"tradingValue":184.89,"consNumber":50.0,"peg":10.68},{"tradeDate":"20170123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2350.55,"high":2358.47,"low":2340.53,"close":2347.1,"change":-0.08,"changePct":0.0,"tradingVol":1.9311321E9,"tradingValue":207.59,"consNumber":50.0,"peg":10.7},{"tradeDate":"20170124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2347.5,"high":2357.17,"low":2343.46,"close":2352.42,"change":5.32,"changePct":0.23,"tradingVol":2.0110777E9,"tradingValue":192.32,"consNumber":50.0,"peg":10.77},{"tradeDate":"20170125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2349.52,"high":2358.95,"low":2345.7,"close":2358.7,"change":6.27,"changePct":0.27,"tradingVol":1.7800221E9,"tradingValue":183.84,"consNumber":50.0,"peg":10.78},{"tradeDate":"20170126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2359.43,"high":2371.93,"low":2359.43,"close":2364.02,"change":5.33,"changePct":0.23,"tradingVol":1.8629831E9,"tradingValue":192.95,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.53,"high":2368.91,"low":2338.2,"close":2339.99,"change":-24.04,"changePct":-1.02,"tradingVol":1.4515951E9,"tradingValue":160.93,"consNumber":50.0,"peg":10.69},{"tradeDate":"20170206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2346.44,"high":2351.56,"low":2336.9,"close":2343.97,"change":3.98,"changePct":0.17,"tradingVol":1.9895715E9,"tradingValue":217.25,"consNumber":50.0,"peg":10.72},{"tradeDate":"20170207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2343.66,"high":2347.36,"low":2331.78,"close":2337.53,"change":-6.43,"changePct":-0.27,"tradingVol":1.697274E9,"tradingValue":188.95,"consNumber":50.0,"peg":10.69},{"tradeDate":"20170208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.68,"high":2347.1,"low":2323.91,"close":2346.43,"change":8.89,"changePct":0.38,"tradingVol":2.4237691E9,"tradingValue":248.96,"consNumber":50.0,"peg":10.7},{"tradeDate":"20170209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2345.84,"high":2364.14,"low":2343.73,"close":2354.9,"change":8.47,"changePct":0.36,"tradingVol":3.1381646E9,"tradingValue":323.99,"consNumber":50.0,"peg":10.74},{"tradeDate":"20170210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2357.59,"high":2374.48,"low":2357.21,"close":2368.18,"change":13.28,"changePct":0.56,"tradingVol":3.930636E9,"tradingValue":405.49,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.7,"high":2382.92,"low":2369.49,"close":2379.31,"change":11.12,"changePct":0.47,"tradingVol":3.4603826E9,"tradingValue":389.07,"consNumber":50.0,"peg":10.86},{"tradeDate":"20170214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2381.1,"high":2381.63,"low":2367.05,"close":2373.51,"change":-5.79,"changePct":-0.24,"tradingVol":2.4227167E9,"tradingValue":273.71,"consNumber":50.0,"peg":10.84},{"tradeDate":"20170215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2375.62,"high":2385.12,"low":2369.43,"close":2372.19,"change":-1.32,"changePct":-0.06,"tradingVol":3.8949257E9,"tradingValue":377.93,"consNumber":50.0,"peg":10.87},{"tradeDate":"20170216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2373.31,"high":2378.45,"low":2366.16,"close":2376.76,"change":4.57,"changePct":0.19,"tradingVol":2.9629497E9,"tradingValue":296.18,"consNumber":50.0,"peg":10.87},{"tradeDate":"20170217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.66,"high":2389.32,"low":2361.0,"close":2362.71,"change":-14.05,"changePct":-0.59,"tradingVol":3.1090474E9,"tradingValue":343.09,"consNumber":50.0,"peg":10.79},{"tradeDate":"20170220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2361.76,"high":2395.53,"low":2361.51,"close":2394.12,"change":31.41,"changePct":1.33,"tradingVol":4.4690411E9,"tradingValue":434.87,"consNumber":50.0,"peg":10.92},{"tradeDate":"20170221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2396.22,"high":2410.35,"low":2393.37,"close":2396.88,"change":2.76,"changePct":0.12,"tradingVol":3.25698E9,"tradingValue":345.44,"consNumber":50.0,"peg":10.93},{"tradeDate":"20170222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2397.49,"high":2399.4,"low":2389.06,"close":2398.19,"change":1.31,"changePct":0.05,"tradingVol":2.4513009E9,"tradingValue":272.32,"consNumber":50.0,"peg":10.96},{"tradeDate":"20170223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2397.56,"high":2402.57,"low":2379.56,"close":2387.42,"change":-10.78,"changePct":-0.45,"tradingVol":2.3458671E9,"tradingValue":256.02,"consNumber":50.0,"peg":10.91},{"tradeDate":"20170224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2385.05,"high":2390.39,"low":2377.1,"close":2389.88,"change":2.46,"changePct":0.1,"tradingVol":2.5680121E9,"tradingValue":253.54,"consNumber":50.0,"peg":10.89},{"tradeDate":"20170227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2384.92,"high":2387.82,"low":2365.47,"close":2370.56,"change":-19.32,"changePct":-0.81,"tradingVol":2.3827555E9,"tradingValue":259.55,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.47,"high":2379.43,"low":2366.24,"close":2370.71,"change":0.15,"changePct":0.01,"tradingVol":1.6793558E9,"tradingValue":183.24,"consNumber":50.0,"peg":10.82},{"tradeDate":"20170301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2371.65,"high":2383.51,"low":2368.62,"close":2371.93,"change":1.22,"changePct":0.05,"tradingVol":2.7863124E9,"tradingValue":276.24,"consNumber":50.0,"peg":10.82},{"tradeDate":"20170302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2376.97,"high":2380.24,"low":2354.14,"close":2354.91,"change":-17.01,"changePct":-0.72,"tradingVol":2.3062731E9,"tradingValue":260.58,"consNumber":50.0,"peg":10.76},{"tradeDate":"20170303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2347.91,"high":2350.67,"low":2338.85,"close":2347.15,"change":-7.77,"changePct":-0.33,"tradingVol":2.0483107E9,"tradingValue":215.34,"consNumber":50.0,"peg":10.69},{"tradeDate":"20170306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2346.04,"high":2355.09,"low":2342.52,"close":2349.89,"change":2.74,"changePct":0.12,"tradingVol":2.1112399E9,"tradingValue":208.09,"consNumber":50.0,"peg":10.7},{"tradeDate":"20170307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2349.62,"high":2356.96,"low":2347.17,"close":2356.29,"change":6.4,"changePct":0.27,"tradingVol":2.0251348E9,"tradingValue":216.26,"consNumber":50.0,"peg":10.73},{"tradeDate":"20170308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2353.62,"high":2362.96,"low":2351.7,"close":2358.07,"change":1.78,"changePct":0.08,"tradingVol":2.4369833E9,"tradingValue":234.56,"consNumber":50.0,"peg":10.75},{"tradeDate":"20170309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.75,"high":2353.54,"low":2334.34,"close":2346.55,"change":-11.52,"changePct":-0.49,"tradingVol":2.6630667E9,"tradingValue":260.52,"consNumber":50.0,"peg":10.69},{"tradeDate":"20170310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2343.31,"high":2347.46,"low":2336.32,"close":2339.23,"change":-7.32,"changePct":-0.31,"tradingVol":1.7988811E9,"tradingValue":189.79,"consNumber":50.0,"peg":10.65},{"tradeDate":"20170313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2337.36,"high":2355.22,"low":2328.62,"close":2354.89,"change":15.66,"changePct":0.67,"tradingVol":2.4624011E9,"tradingValue":261.64,"consNumber":50.0,"peg":10.72},{"tradeDate":"20170314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2353.72,"high":2359.31,"low":2349.28,"close":2354.9,"change":0.01,"changePct":0.0,"tradingVol":1.9017006E9,"tradingValue":197.6,"consNumber":50.0,"peg":10.73},{"tradeDate":"20170315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.39,"high":2357.85,"low":2345.44,"close":2357.31,"change":2.41,"changePct":0.1,"tradingVol":2.1062595E9,"tradingValue":219.25,"consNumber":50.0,"peg":10.74},{"tradeDate":"20170316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2362.36,"high":2376.51,"low":2362.36,"close":2369.19,"change":11.89,"changePct":0.5,"tradingVol":3.027821E9,"tradingValue":321.28,"consNumber":50.0,"peg":10.79},{"tradeDate":"20170317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2371.61,"high":2373.54,"low":2342.02,"close":2346.96,"change":-22.23,"changePct":-0.94,"tradingVol":3.0767623E9,"tradingValue":331.31,"consNumber":50.0,"peg":10.7},{"tradeDate":"20170320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.11,"high":2355.53,"low":2337.53,"close":2350.07,"change":3.11,"changePct":0.13,"tradingVol":2.7149291E9,"tradingValue":285.9,"consNumber":50.0,"peg":10.76},{"tradeDate":"20170321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.21,"high":2358.55,"low":2348.87,"close":2357.14,"change":7.07,"changePct":0.3,"tradingVol":2.8887921E9,"tradingValue":361.25,"consNumber":50.0,"peg":10.79},{"tradeDate":"20170322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2347.86,"high":2352.76,"low":2330.12,"close":2338.55,"change":-18.59,"changePct":-0.79,"tradingVol":3.2891982E9,"tradingValue":373.46,"consNumber":50.0,"peg":10.71},{"tradeDate":"20170323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2340.06,"high":2356.27,"low":2334.12,"close":2347.43,"change":8.89,"changePct":0.38,"tradingVol":2.6712552E9,"tradingValue":332.83,"consNumber":50.0,"peg":10.72},{"tradeDate":"20170324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2350.69,"high":2373.58,"low":2341.62,"close":2365.6,"change":18.17,"changePct":0.77,"tradingVol":4.0120772E9,"tradingValue":453.96,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2364.75,"high":2381.77,"low":2360.67,"close":2364.43,"change":-1.18,"changePct":-0.05,"tradingVol":3.5491156E9,"tradingValue":403.83,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2368.15,"high":2368.38,"low":2353.08,"close":2356.31,"change":-8.11,"changePct":-0.34,"tradingVol":2.4813635E9,"tradingValue":280.82,"consNumber":50.0,"peg":10.76},{"tradeDate":"20170329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2358.0,"high":2363.77,"low":2349.12,"close":2352.69,"change":-3.62,"changePct":-0.15,"tradingVol":2.9018549E9,"tradingValue":312.11,"consNumber":50.0,"peg":10.76},{"tradeDate":"20170330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2350.92,"high":2356.44,"low":2335.23,"close":2346.67,"change":-6.03,"changePct":-0.26,"tradingVol":3.1113066E9,"tradingValue":319.92,"consNumber":50.0,"peg":10.75},{"tradeDate":"20170331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2344.96,"high":2361.32,"low":2340.77,"close":2359.75,"change":13.08,"changePct":0.56,"tradingVol":2.9505146E9,"tradingValue":285.51,"consNumber":50.0,"peg":10.82},{"tradeDate":"20170405","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.49,"high":2384.68,"low":2365.34,"close":2384.26,"change":24.51,"changePct":1.04,"tradingVol":4.0075442E9,"tradingValue":434.36,"consNumber":50.0,"peg":10.92},{"tradeDate":"20170406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2384.43,"high":2395.12,"low":2376.15,"close":2390.39,"change":6.13,"changePct":0.26,"tradingVol":3.9325003E9,"tradingValue":426.17,"consNumber":50.0,"peg":10.94},{"tradeDate":"20170407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2390.91,"high":2394.05,"low":2379.33,"close":2388.27,"change":-2.12,"changePct":-0.09,"tradingVol":3.624863E9,"tradingValue":381.51,"consNumber":50.0,"peg":10.96},{"tradeDate":"20170410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2388.56,"high":2391.95,"low":2377.43,"close":2379.16,"change":-9.11,"changePct":-0.38,"tradingVol":3.1258026E9,"tradingValue":347.91,"consNumber":50.0,"peg":10.92},{"tradeDate":"20170411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2374.92,"high":2385.05,"low":2354.02,"close":2382.11,"change":2.95,"changePct":0.12,"tradingVol":3.9200826E9,"tradingValue":442.31,"consNumber":50.0,"peg":10.92},{"tradeDate":"20170412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.93,"high":2385.61,"low":2362.43,"close":2378.86,"change":-3.25,"changePct":-0.14,"tradingVol":3.3640316E9,"tradingValue":383.23,"consNumber":50.0,"peg":10.9},{"tradeDate":"20170413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2369.61,"high":2373.37,"low":2364.44,"close":2368.11,"change":-10.76,"changePct":-0.45,"tradingVol":2.279306E9,"tradingValue":260.84,"consNumber":50.0,"peg":10.86},{"tradeDate":"20170414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.78,"high":2368.8,"low":2344.61,"close":2355.52,"change":-12.59,"changePct":-0.53,"tradingVol":2.4318969E9,"tradingValue":269.13,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2348.75,"high":2359.18,"low":2334.89,"close":2357.52,"change":2.0,"changePct":0.09,"tradingVol":2.637625E9,"tradingValue":279.08,"consNumber":50.0,"peg":10.81},{"tradeDate":"20170418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.51,"high":2352.79,"low":2336.77,"close":2337.35,"change":-20.17,"changePct":-0.86,"tradingVol":2.3753656E9,"tradingValue":284.7,"consNumber":50.0,"peg":10.72},{"tradeDate":"20170419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2331.66,"high":2335.99,"low":2311.66,"close":2325.04,"change":-12.31,"changePct":-0.53,"tradingVol":2.7919435E9,"tradingValue":303.82,"consNumber":50.0,"peg":10.63},{"tradeDate":"20170420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2324.37,"high":2336.54,"low":2321.0,"close":2335.65,"change":10.6,"changePct":0.46,"tradingVol":2.6576725E9,"tradingValue":322.44,"consNumber":50.0,"peg":10.65},{"tradeDate":"20170421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2336.44,"high":2350.87,"low":2333.23,"close":2347.67,"change":12.03,"changePct":0.51,"tradingVol":2.7073712E9,"tradingValue":296.54,"consNumber":50.0,"peg":10.73},{"tradeDate":"20170424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2344.19,"high":2344.19,"low":2323.67,"close":2341.93,"change":-5.74,"changePct":-0.24,"tradingVol":3.1093007E9,"tradingValue":344.39,"consNumber":50.0,"peg":10.72},{"tradeDate":"20170425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2337.52,"high":2348.6,"low":2334.0,"close":2344.74,"change":2.81,"changePct":0.12,"tradingVol":1.9382943E9,"tradingValue":240.53,"consNumber":50.0,"peg":10.72},{"tradeDate":"20170426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2345.63,"high":2360.28,"low":2338.86,"close":2344.5,"change":-0.24,"changePct":-0.01,"tradingVol":2.6470622E9,"tradingValue":323.76,"consNumber":50.0,"peg":10.74},{"tradeDate":"20170427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2337.46,"high":2352.68,"low":2327.47,"close":2351.64,"change":7.14,"changePct":0.3,"tradingVol":2.9834076E9,"tradingValue":323.32,"consNumber":50.0,"peg":10.79},{"tradeDate":"20170428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2348.29,"high":2348.29,"low":2331.82,"close":2347.04,"change":-4.6,"changePct":-0.2,"tradingVol":2.0733683E9,"tradingValue":250.27,"consNumber":50.0,"peg":10.78},{"tradeDate":"20170502","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2341.75,"high":2350.51,"low":2334.88,"close":2336.79,"change":-10.25,"changePct":-0.44,"tradingVol":1.6218321E9,"tradingValue":192.99,"consNumber":50.0,"peg":10.47},{"tradeDate":"20170503","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2335.82,"high":2342.14,"low":2324.19,"close":2329.77,"change":-7.03,"changePct":-0.3,"tradingVol":1.8747685E9,"tradingValue":213.06,"consNumber":50.0,"peg":10.43},{"tradeDate":"20170504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2325.01,"high":2332.09,"low":2317.14,"close":2325.43,"change":-4.33,"changePct":-0.19,"tradingVol":2.076741E9,"tradingValue":236.62,"consNumber":50.0,"peg":10.42},{"tradeDate":"20170505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2318.92,"high":2320.6,"low":2297.45,"close":2320.6,"change":-4.83,"changePct":-0.21,"tradingVol":3.0951074E9,"tradingValue":339.79,"consNumber":50.0,"peg":10.41},{"tradeDate":"20170508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2309.24,"high":2326.1,"low":2298.32,"close":2326.1,"change":5.49,"changePct":0.24,"tradingVol":3.4650123E9,"tradingValue":385.07,"consNumber":50.0,"peg":10.45},{"tradeDate":"20170509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.85,"high":2320.29,"low":2307.87,"close":2316.29,"change":-9.8,"changePct":-0.42,"tradingVol":1.6157315E9,"tradingValue":203.1,"consNumber":50.0,"peg":10.4},{"tradeDate":"20170510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2315.56,"high":2337.05,"low":2315.56,"close":2324.92,"change":8.63,"changePct":0.37,"tradingVol":2.2318926E9,"tradingValue":290.82,"consNumber":50.0,"peg":10.43},{"tradeDate":"20170511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2318.05,"high":2342.18,"low":2313.83,"close":2339.29,"change":14.37,"changePct":0.62,"tradingVol":2.8395441E9,"tradingValue":314.84,"consNumber":50.0,"peg":10.52},{"tradeDate":"20170512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2336.61,"high":2375.64,"low":2335.37,"close":2375.45,"change":36.16,"changePct":1.55,"tradingVol":2.8906784E9,"tradingValue":321.45,"consNumber":50.0,"peg":10.66},{"tradeDate":"20170515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2380.27,"high":2394.52,"low":2378.97,"close":2381.75,"change":6.3,"changePct":0.27,"tradingVol":2.341241E9,"tradingValue":280.55,"consNumber":50.0,"peg":10.69},{"tradeDate":"20170516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2376.9,"high":2381.73,"low":2362.11,"close":2381.32,"change":-0.43,"changePct":-0.02,"tradingVol":2.3892047E9,"tradingValue":272.93,"consNumber":50.0,"peg":10.65},{"tradeDate":"20170517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2377.12,"high":2378.99,"low":2361.63,"close":2363.56,"change":-17.76,"changePct":-0.75,"tradingVol":2.0858225E9,"tradingValue":249.01,"consNumber":50.0,"peg":10.57},{"tradeDate":"20170518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2348.87,"high":2361.02,"low":2347.38,"close":2354.75,"change":-8.81,"changePct":-0.37,"tradingVol":1.7121231E9,"tradingValue":212.59,"consNumber":50.0,"peg":10.55},{"tradeDate":"20170519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2351.52,"high":2363.36,"low":2351.52,"close":2361.66,"change":6.91,"changePct":0.29,"tradingVol":1.4304568E9,"tradingValue":189.67,"consNumber":50.0,"peg":10.56},{"tradeDate":"20170522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2359.97,"high":2384.16,"low":2358.78,"close":2381.55,"change":19.89,"changePct":0.84,"tradingVol":2.2780231E9,"tradingValue":287.51,"consNumber":50.0,"peg":10.65},{"tradeDate":"20170523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.74,"high":2412.03,"low":2376.64,"close":2411.8,"change":30.25,"changePct":1.27,"tradingVol":3.4620556E9,"tradingValue":412.44,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2402.52,"high":2413.42,"low":2382.19,"close":2407.57,"change":-4.23,"changePct":-0.18,"tradingVol":2.2774332E9,"tradingValue":286.42,"consNumber":50.0,"peg":10.78},{"tradeDate":"20170525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2399.36,"high":2476.91,"low":2399.27,"close":2473.5,"change":65.92,"changePct":2.74,"tradingVol":5.0363335E9,"tradingValue":531.43,"consNumber":50.0,"peg":10.86},{"tradeDate":"20170526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2467.9,"high":2483.75,"low":2462.23,"close":2471.21,"change":-2.28,"changePct":-0.09,"tradingVol":3.0989733E9,"tradingValue":365.28,"consNumber":50.0,"peg":10.86},{"tradeDate":"20170531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2470.94,"high":2502.85,"low":2462.26,"close":2479.08,"change":7.86,"changePct":0.32,"tradingVol":2.9878344E9,"tradingValue":370.45,"consNumber":50.0,"peg":10.9},{"tradeDate":"20170601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2476.21,"high":2497.69,"low":2465.48,"close":2496.45,"change":17.37,"changePct":0.7,"tradingVol":3.076633E9,"tradingValue":377.98,"consNumber":50.0,"peg":10.99},{"tradeDate":"20170602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2494.37,"high":2499.71,"low":2472.65,"close":2475.46,"change":-20.98,"changePct":-0.84,"tradingVol":2.3664148E9,"tradingValue":283.42,"consNumber":50.0,"peg":10.91},{"tradeDate":"20170605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2468.94,"high":2473.36,"low":2442.27,"close":2450.35,"change":-25.12,"changePct":-1.01,"tradingVol":2.8735857E9,"tradingValue":290.95,"consNumber":50.0,"peg":10.76},{"tradeDate":"20170606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2447.04,"high":2466.31,"low":2444.19,"close":2466.01,"change":15.66,"changePct":0.64,"tradingVol":1.7467322E9,"tradingValue":225.99,"consNumber":50.0,"peg":10.8},{"tradeDate":"20170607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2468.55,"high":2492.98,"low":2464.19,"close":2484.03,"change":18.03,"changePct":0.73,"tradingVol":2.7138408E9,"tradingValue":340.88,"consNumber":50.0,"peg":10.87},{"tradeDate":"20170608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2481.16,"high":2508.93,"low":2475.74,"close":2507.03,"change":23.0,"changePct":0.93,"tradingVol":2.207086E9,"tradingValue":292.27,"consNumber":50.0,"peg":10.93},{"tradeDate":"20170609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2506.76,"high":2536.99,"low":2504.9,"close":2519.27,"change":12.24,"changePct":0.49,"tradingVol":3.3773309E9,"tradingValue":396.37,"consNumber":50.0,"peg":10.96},{"tradeDate":"20170612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2515.58,"high":2545.04,"low":2512.14,"close":2521.17,"change":1.9,"changePct":0.08,"tradingVol":2.5720869E9,"tradingValue":338.95,"consNumber":50.0,"peg":11.0},{"tradeDate":"20170613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2517.33,"high":2519.15,"low":2499.73,"close":2515.14,"change":-6.03,"changePct":-0.24,"tradingVol":1.7487921E9,"tradingValue":244.7,"consNumber":50.0,"peg":10.98},{"tradeDate":"20170614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2505.06,"high":2505.2,"low":2471.62,"close":2477.32,"change":-37.83,"changePct":-1.5,"tradingVol":2.1841108E9,"tradingValue":298.33,"consNumber":50.0,"peg":10.86},{"tradeDate":"20170615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2474.26,"high":2481.8,"low":2453.13,"close":2461.97,"change":-15.34,"changePct":-0.62,"tradingVol":2.0702545E9,"tradingValue":286.08,"consNumber":50.0,"peg":10.79},{"tradeDate":"20170616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2454.84,"high":2466.69,"low":2448.31,"close":2452.79,"change":-9.18,"changePct":-0.37,"tradingVol":1.6518044E9,"tradingValue":232.52,"consNumber":50.0,"peg":10.74},{"tradeDate":"20170619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2455.03,"high":2486.31,"low":2453.35,"close":2484.12,"change":31.33,"changePct":1.28,"tradingVol":2.0594004E9,"tradingValue":268.99,"consNumber":50.0,"peg":10.81},{"tradeDate":"20170620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2489.2,"high":2492.22,"low":2467.77,"close":2474.43,"change":-9.69,"changePct":-0.39,"tradingVol":1.7771153E9,"tradingValue":245.84,"consNumber":50.0,"peg":10.79},{"tradeDate":"20170621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2487.85,"high":2498.19,"low":2468.51,"close":2497.25,"change":22.83,"changePct":0.92,"tradingVol":2.0354217E9,"tradingValue":306.04,"consNumber":50.0,"peg":10.86},{"tradeDate":"20170622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2491.92,"high":2544.67,"low":2491.92,"close":2516.67,"change":19.42,"changePct":0.78,"tradingVol":4.3743944E9,"tradingValue":538.26,"consNumber":50.0,"peg":10.94},{"tradeDate":"20170623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2510.71,"high":2530.56,"low":2496.66,"close":2529.1,"change":12.43,"changePct":0.49,"tradingVol":2.9403951E9,"tradingValue":376.96,"consNumber":50.0,"peg":11.0},{"tradeDate":"20170626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2531.28,"high":2560.11,"low":2531.28,"close":2543.32,"change":14.22,"changePct":0.56,"tradingVol":3.9716748E9,"tradingValue":497.18,"consNumber":50.0,"peg":11.02},{"tradeDate":"20170627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2541.69,"high":2558.1,"low":2529.24,"close":2554.7,"change":11.38,"changePct":0.45,"tradingVol":2.6984713E9,"tradingValue":335.11,"consNumber":50.0,"peg":11.04},{"tradeDate":"20170628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2548.16,"high":2560.86,"low":2537.24,"close":2537.64,"change":-17.06,"changePct":-0.67,"tradingVol":2.819497E9,"tradingValue":356.55,"consNumber":50.0,"peg":10.99},{"tradeDate":"20170629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2541.35,"high":2554.8,"low":2532.46,"close":2552.98,"change":15.34,"changePct":0.6,"tradingVol":1.9754376E9,"tradingValue":269.14,"consNumber":50.0,"peg":11.04},{"tradeDate":"20170630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2543.79,"high":2552.92,"low":2533.86,"close":2549.97,"change":-3.01,"changePct":-0.12,"tradingVol":1.8677177E9,"tradingValue":237.82,"consNumber":50.0,"peg":11.06},{"tradeDate":"20170703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2550.5,"high":2550.5,"low":2522.74,"close":2534.37,"change":-15.6,"changePct":-0.61,"tradingVol":1.8304213E9,"tradingValue":252.54,"consNumber":50.0,"peg":11.02},{"tradeDate":"20170704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2531.53,"high":2531.61,"low":2506.68,"close":2511.15,"change":-23.22,"changePct":-0.92,"tradingVol":2.3547128E9,"tradingValue":306.6,"consNumber":50.0,"peg":10.98},{"tradeDate":"20170705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2508.81,"high":2551.41,"low":2507.92,"close":2548.1,"change":36.95,"changePct":1.47,"tradingVol":2.0607654E9,"tradingValue":314.36,"consNumber":50.0,"peg":11.07},{"tradeDate":"20170706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2543.91,"high":2561.64,"low":2534.12,"close":2553.88,"change":5.78,"changePct":0.23,"tradingVol":2.2234624E9,"tradingValue":331.32,"consNumber":50.0,"peg":11.09},{"tradeDate":"20170707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2542.91,"high":2546.78,"low":2527.55,"close":2543.66,"change":-10.22,"changePct":-0.4,"tradingVol":2.2510062E9,"tradingValue":297.86,"consNumber":50.0,"peg":11.06},{"tradeDate":"20170710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.16,"high":2557.47,"low":2530.93,"close":2550.11,"change":6.46,"changePct":0.25,"tradingVol":2.5305145E9,"tradingValue":334.57,"consNumber":50.0,"peg":11.06},{"tradeDate":"20170711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2543.72,"high":2592.06,"low":2543.05,"close":2570.59,"change":20.48,"changePct":0.8,"tradingVol":3.3968228E9,"tradingValue":415.38,"consNumber":50.0,"peg":11.11},{"tradeDate":"20170712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2570.91,"high":2604.2,"low":2555.38,"close":2565.14,"change":-5.45,"changePct":-0.21,"tradingVol":3.7070595E9,"tradingValue":434.17,"consNumber":50.0,"peg":11.06},{"tradeDate":"20170713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2565.59,"high":2601.47,"low":2563.22,"close":2600.95,"change":35.81,"changePct":1.4,"tradingVol":4.2871574E9,"tradingValue":509.8,"consNumber":50.0,"peg":11.19},{"tradeDate":"20170714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2600.76,"high":2623.32,"low":2593.43,"close":2622.98,"change":22.03,"changePct":0.85,"tradingVol":3.3653285E9,"tradingValue":397.72,"consNumber":50.0,"peg":11.23},{"tradeDate":"20170717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2627.37,"high":2663.28,"low":2594.42,"close":2631.41,"change":8.43,"changePct":0.32,"tradingVol":6.0865949E9,"tradingValue":682.39,"consNumber":50.0,"peg":11.35},{"tradeDate":"20170718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2619.23,"high":2637.53,"low":2596.12,"close":2624.31,"change":-7.11,"changePct":-0.27,"tradingVol":3.943504E9,"tradingValue":467.31,"consNumber":50.0,"peg":11.31},{"tradeDate":"20170719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2621.11,"high":2661.66,"low":2618.37,"close":2657.89,"change":33.58,"changePct":1.28,"tradingVol":4.8688897E9,"tradingValue":608.09,"consNumber":50.0,"peg":11.39},{"tradeDate":"20170720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2653.38,"high":2666.04,"low":2643.64,"close":2665.45,"change":7.56,"changePct":0.28,"tradingVol":3.7580733E9,"tradingValue":488.81,"consNumber":50.0,"peg":11.39},{"tradeDate":"20170721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2655.23,"high":2661.48,"low":2635.0,"close":2639.21,"change":-26.24,"changePct":-0.98,"tradingVol":2.9715562E9,"tradingValue":413.43,"consNumber":50.0,"peg":11.32},{"tradeDate":"20170724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2636.55,"high":2666.65,"low":2632.76,"close":2654.38,"change":15.17,"changePct":0.57,"tradingVol":3.3056566E9,"tradingValue":419.4,"consNumber":50.0,"peg":11.36},{"tradeDate":"20170725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2656.48,"high":2667.79,"low":2639.61,"close":2643.07,"change":-11.31,"changePct":-0.43,"tradingVol":3.4185413E9,"tradingValue":377.72,"consNumber":50.0,"peg":11.37},{"tradeDate":"20170726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2642.26,"high":2665.15,"low":2617.55,"close":2636.2,"change":-6.87,"changePct":-0.26,"tradingVol":3.5447256E9,"tradingValue":419.55,"consNumber":50.0,"peg":11.41},{"tradeDate":"20170727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.0,"high":2638.94,"low":2610.58,"close":2636.63,"change":0.43,"changePct":0.02,"tradingVol":3.0670126E9,"tradingValue":380.25,"consNumber":50.0,"peg":11.38},{"tradeDate":"20170728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2627.16,"high":2642.69,"low":2619.04,"close":2636.39,"change":-0.23,"changePct":-0.01,"tradingVol":2.1934465E9,"tradingValue":285.89,"consNumber":50.0,"peg":11.37},{"tradeDate":"20170731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2633.88,"high":2649.29,"low":2626.18,"close":2638.12,"change":1.73,"changePct":0.07,"tradingVol":2.8647763E9,"tradingValue":379.05,"consNumber":50.0,"peg":11.37},{"tradeDate":"20170801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2640.87,"high":2681.93,"low":2638.02,"close":2681.81,"change":43.68,"changePct":1.66,"tradingVol":3.3820507E9,"tradingValue":477.89,"consNumber":50.0,"peg":11.52},{"tradeDate":"20170802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2679.34,"high":2696.64,"low":2675.2,"close":2680.63,"change":-1.17,"changePct":-0.04,"tradingVol":4.2222377E9,"tradingValue":537.08,"consNumber":50.0,"peg":11.54},{"tradeDate":"20170803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.35,"high":2689.94,"low":2644.99,"close":2646.22,"change":-34.42,"changePct":-1.28,"tradingVol":3.1815168E9,"tradingValue":405.54,"consNumber":50.0,"peg":11.42},{"tradeDate":"20170804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2644.45,"high":2653.81,"low":2627.25,"close":2627.8,"change":-18.41,"changePct":-0.7,"tradingVol":2.7959952E9,"tradingValue":383.0,"consNumber":50.0,"peg":11.38},{"tradeDate":"20170807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2621.55,"high":2641.34,"low":2613.82,"close":2634.18,"change":6.37,"changePct":0.24,"tradingVol":2.6086109E9,"tradingValue":346.3,"consNumber":50.0,"peg":11.38},{"tradeDate":"20170808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.04,"high":2639.24,"low":2622.26,"close":2635.18,"change":1.01,"changePct":0.04,"tradingVol":2.5782468E9,"tradingValue":339.64,"consNumber":50.0,"peg":11.39},{"tradeDate":"20170809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2630.67,"high":2634.43,"low":2618.81,"close":2620.38,"change":-14.8,"changePct":-0.56,"tradingVol":2.4707911E9,"tradingValue":332.04,"consNumber":50.0,"peg":11.29},{"tradeDate":"20170810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2617.99,"high":2635.35,"low":2590.86,"close":2611.34,"change":-9.04,"changePct":-0.34,"tradingVol":2.8171479E9,"tradingValue":395.81,"consNumber":50.0,"peg":11.27},{"tradeDate":"20170811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2592.04,"high":2599.71,"low":2566.57,"close":2570.26,"change":-41.08,"changePct":-1.57,"tradingVol":3.517096E9,"tradingValue":442.76,"consNumber":50.0,"peg":11.15},{"tradeDate":"20170814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2572.3,"high":2598.38,"low":2567.6,"close":2591.45,"change":21.2,"changePct":0.82,"tradingVol":2.61189E9,"tradingValue":362.8,"consNumber":50.0,"peg":11.18},{"tradeDate":"20170815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2593.07,"high":2623.08,"low":2592.92,"close":2605.24,"change":13.79,"changePct":0.53,"tradingVol":2.7900976E9,"tradingValue":330.92,"consNumber":50.0,"peg":11.26},{"tradeDate":"20170816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2601.47,"high":2602.1,"low":2586.34,"close":2595.0,"change":-10.24,"changePct":-0.39,"tradingVol":2.0351811E9,"tradingValue":251.67,"consNumber":50.0,"peg":11.22},{"tradeDate":"20170817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2599.04,"high":2606.68,"low":2591.54,"close":2604.08,"change":9.08,"changePct":0.35,"tradingVol":2.0571105E9,"tradingValue":277.78,"consNumber":50.0,"peg":11.26},{"tradeDate":"20170818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2601.88,"high":2621.97,"low":2595.86,"close":2613.26,"change":9.18,"changePct":0.35,"tradingVol":1.9897828E9,"tradingValue":311.23,"consNumber":50.0,"peg":11.27},{"tradeDate":"20170821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2619.04,"high":2628.8,"low":2610.26,"close":2616.82,"change":3.56,"changePct":0.14,"tradingVol":1.9436872E9,"tradingValue":270.75,"consNumber":50.0,"peg":11.3},{"tradeDate":"20170822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2624.41,"high":2644.2,"low":2620.16,"close":2643.5,"change":26.68,"changePct":1.02,"tradingVol":2.7118182E9,"tradingValue":374.45,"consNumber":50.0,"peg":11.37},{"tradeDate":"20170823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2641.79,"high":2673.39,"low":2639.66,"close":2659.78,"change":16.28,"changePct":0.62,"tradingVol":3.4691794E9,"tradingValue":411.79,"consNumber":50.0,"peg":11.46},{"tradeDate":"20170824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2659.65,"high":2675.2,"low":2641.83,"close":2646.4,"change":-13.38,"changePct":-0.5,"tradingVol":2.9939211E9,"tradingValue":338.87,"consNumber":50.0,"peg":11.44},{"tradeDate":"20170825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2645.45,"high":2706.7,"low":2645.45,"close":2706.24,"change":59.84,"changePct":2.26,"tradingVol":4.7493751E9,"tradingValue":530.52,"consNumber":50.0,"peg":11.73},{"tradeDate":"20170828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2715.47,"high":2766.79,"low":2715.47,"close":2736.46,"change":30.22,"changePct":1.12,"tradingVol":6.0501098E9,"tradingValue":772.49,"consNumber":50.0,"peg":11.8},{"tradeDate":"20170829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2734.45,"high":2746.1,"low":2726.22,"close":2739.13,"change":2.67,"changePct":0.1,"tradingVol":3.5262284E9,"tradingValue":467.6,"consNumber":50.0,"peg":11.83},{"tradeDate":"20170830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2740.0,"high":2762.07,"low":2720.66,"close":2728.23,"change":-10.9,"changePct":-0.4,"tradingVol":4.2052803E9,"tradingValue":537.37,"consNumber":50.0,"peg":11.76},{"tradeDate":"20170831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2729.47,"high":2735.43,"low":2701.88,"close":2714.63,"change":-13.6,"changePct":-0.5,"tradingVol":4.0182234E9,"tradingValue":468.56,"consNumber":50.0,"peg":11.68},{"tradeDate":"20170901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.05,"high":2734.77,"low":2700.16,"close":2710.12,"change":-4.51,"changePct":-0.17,"tradingVol":4.3093296E9,"tradingValue":524.73,"consNumber":50.0,"peg":11.66},{"tradeDate":"20170904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2703.33,"high":2713.73,"low":2691.78,"close":2711.35,"change":1.23,"changePct":0.05,"tradingVol":3.3196289E9,"tradingValue":435.69,"consNumber":50.0,"peg":11.71},{"tradeDate":"20170905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2712.76,"high":2738.59,"low":2711.17,"close":2729.85,"change":18.5,"changePct":0.68,"tradingVol":3.0534788E9,"tradingValue":390.44,"consNumber":50.0,"peg":11.78},{"tradeDate":"20170906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2721.95,"high":2725.24,"low":2703.65,"close":2714.33,"change":-15.52,"changePct":-0.57,"tradingVol":3.1137933E9,"tradingValue":409.07,"consNumber":50.0,"peg":11.74},{"tradeDate":"20170907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.13,"high":2717.56,"low":2690.88,"close":2691.83,"change":-22.5,"changePct":-0.83,"tradingVol":2.7636111E9,"tradingValue":371.82,"consNumber":50.0,"peg":11.65},{"tradeDate":"20170908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2692.8,"high":2701.57,"low":2681.44,"close":2686.69,"change":-5.14,"changePct":-0.19,"tradingVol":2.4471292E9,"tradingValue":326.0,"consNumber":50.0,"peg":11.63},{"tradeDate":"20170911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2691.34,"high":2708.42,"low":2673.62,"close":2674.75,"change":-11.94,"changePct":-0.44,"tradingVol":2.9084101E9,"tradingValue":400.85,"consNumber":50.0,"peg":11.6},{"tradeDate":"20170912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2682.25,"high":2695.53,"low":2672.29,"close":2692.54,"change":17.79,"changePct":0.67,"tradingVol":3.0788323E9,"tradingValue":448.48,"consNumber":50.0,"peg":11.65},{"tradeDate":"20170913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2690.56,"high":2694.41,"low":2676.25,"close":2687.67,"change":-4.87,"changePct":-0.18,"tradingVol":2.119772E9,"tradingValue":289.86,"consNumber":50.0,"peg":11.63},{"tradeDate":"20170914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2688.4,"high":2694.78,"low":2666.82,"close":2672.84,"change":-14.83,"changePct":-0.55,"tradingVol":2.8586737E9,"tradingValue":365.3,"consNumber":50.0,"peg":11.57},{"tradeDate":"20170915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2669.65,"high":2677.53,"low":2659.73,"close":2668.38,"change":-4.46,"changePct":-0.17,"tradingVol":3.464898E9,"tradingValue":432.43,"consNumber":50.0,"peg":11.51},{"tradeDate":"20170918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2670.2,"high":2694.06,"low":2670.2,"close":2674.18,"change":5.8,"changePct":0.22,"tradingVol":3.3134639E9,"tradingValue":444.7,"consNumber":50.0,"peg":11.52},{"tradeDate":"20170919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2680.72,"high":2687.18,"low":2661.61,"close":2670.69,"change":-3.48,"changePct":-0.13,"tradingVol":3.0087359E9,"tradingValue":374.89,"consNumber":50.0,"peg":11.52},{"tradeDate":"20170920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.24,"high":2675.21,"low":2661.87,"close":2662.63,"change":-8.06,"changePct":-0.3,"tradingVol":2.536794E9,"tradingValue":328.84,"consNumber":50.0,"peg":11.49},{"tradeDate":"20170921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.05,"high":2690.36,"low":2660.53,"close":2675.55,"change":12.92,"changePct":0.49,"tradingVol":3.1753452E9,"tradingValue":395.42,"consNumber":50.0,"peg":11.57},{"tradeDate":"20170922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.67,"high":2686.41,"low":2662.84,"close":2679.05,"change":3.5,"changePct":0.13,"tradingVol":2.635975E9,"tradingValue":334.72,"consNumber":50.0,"peg":11.6},{"tradeDate":"20170925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2672.95,"high":2682.75,"low":2667.31,"close":2680.65,"change":1.6,"changePct":0.06,"tradingVol":3.198142E9,"tradingValue":399.3,"consNumber":50.0,"peg":11.66},{"tradeDate":"20170926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2673.54,"high":2681.23,"low":2673.4,"close":2678.99,"change":-1.66,"changePct":-0.06,"tradingVol":1.9283177E9,"tradingValue":240.99,"consNumber":50.0,"peg":11.66},{"tradeDate":"20170927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.41,"high":2677.74,"low":2659.6,"close":2661.55,"change":-17.44,"changePct":-0.65,"tradingVol":2.0058637E9,"tradingValue":251.99,"consNumber":50.0,"peg":11.58},{"tradeDate":"20170928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.54,"high":2663.7,"low":2653.46,"close":2661.28,"change":-0.27,"changePct":-0.01,"tradingVol":2.1661881E9,"tradingValue":261.89,"consNumber":50.0,"peg":11.58},{"tradeDate":"20170929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.52,"high":2682.17,"low":2660.86,"close":2672.33,"change":11.04,"changePct":0.41,"tradingVol":2.0204668E9,"tradingValue":275.95,"consNumber":50.0,"peg":11.57},{"tradeDate":"20171009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.83,"high":2743.36,"low":2688.54,"close":2692.08,"change":19.75,"changePct":0.74,"tradingVol":4.1489292E9,"tradingValue":486.36,"consNumber":50.0,"peg":11.64},{"tradeDate":"20171010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2693.25,"high":2711.31,"low":2671.94,"close":2695.54,"change":3.46,"changePct":0.13,"tradingVol":2.9974727E9,"tradingValue":432.82,"consNumber":50.0,"peg":11.65},{"tradeDate":"20171011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2694.5,"high":2717.33,"low":2692.77,"close":2707.52,"change":11.98,"changePct":0.44,"tradingVol":2.4598483E9,"tradingValue":332.12,"consNumber":50.0,"peg":11.71},{"tradeDate":"20171012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.42,"high":2724.83,"low":2702.31,"close":2718.35,"change":10.83,"changePct":0.4,"tradingVol":2.3922877E9,"tradingValue":318.86,"consNumber":50.0,"peg":11.71},{"tradeDate":"20171013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.0,"high":2722.23,"low":2711.95,"close":2713.38,"change":-4.97,"changePct":-0.18,"tradingVol":1.9273409E9,"tradingValue":262.61,"consNumber":50.0,"peg":11.68},{"tradeDate":"20171016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.31,"high":2741.1,"low":2715.05,"close":2726.64,"change":13.27,"changePct":0.49,"tradingVol":2.5575898E9,"tradingValue":350.91,"consNumber":50.0,"peg":11.76},{"tradeDate":"20171017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2725.2,"high":2734.31,"low":2716.4,"close":2723.53,"change":-3.11,"changePct":-0.11,"tradingVol":1.7979809E9,"tradingValue":245.99,"consNumber":50.0,"peg":11.72},{"tradeDate":"20171018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2725.67,"high":2753.92,"low":2723.76,"close":2753.01,"change":29.48,"changePct":1.08,"tradingVol":2.8260821E9,"tradingValue":354.36,"consNumber":50.0,"peg":11.86},{"tradeDate":"20171019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2750.64,"high":2756.04,"low":2743.13,"close":2756.04,"change":3.02,"changePct":0.11,"tradingVol":2.8617869E9,"tradingValue":372.33,"consNumber":50.0,"peg":11.89},{"tradeDate":"20171020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.49,"high":2746.23,"low":2733.72,"close":2737.64,"change":-18.39,"changePct":-0.67,"tradingVol":1.6098421E9,"tradingValue":217.18,"consNumber":50.0,"peg":11.79},{"tradeDate":"20171023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.33,"high":2747.0,"low":2732.63,"close":2734.37,"change":-3.27,"changePct":-0.12,"tradingVol":1.9546035E9,"tradingValue":247.07,"consNumber":50.0,"peg":11.76},{"tradeDate":"20171024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2732.94,"high":2762.59,"low":2730.84,"close":2753.65,"change":19.28,"changePct":0.71,"tradingVol":2.4870827E9,"tradingValue":331.23,"consNumber":50.0,"peg":11.83},{"tradeDate":"20171025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2753.93,"high":2756.76,"low":2746.27,"close":2752.14,"change":-1.51,"changePct":-0.05,"tradingVol":1.9646722E9,"tradingValue":237.86,"consNumber":50.0,"peg":11.8},{"tradeDate":"20171026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2760.06,"high":2788.66,"low":2753.73,"close":2771.04,"change":18.9,"changePct":0.69,"tradingVol":4.1473188E9,"tradingValue":547.85,"consNumber":50.0,"peg":11.82},{"tradeDate":"20171027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2770.53,"high":2815.42,"low":2769.43,"close":2814.27,"change":43.23,"changePct":1.56,"tradingVol":4.0301956E9,"tradingValue":511.99,"consNumber":50.0,"peg":11.96},{"tradeDate":"20171030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2812.24,"high":2822.59,"low":2780.05,"close":2809.11,"change":-5.17,"changePct":-0.18,"tradingVol":4.8004879E9,"tradingValue":626.21,"consNumber":50.0,"peg":12.01},{"tradeDate":"20171031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2795.54,"high":2797.79,"low":2785.16,"close":2793.71,"change":-15.4,"changePct":-0.55,"tradingVol":3.2370371E9,"tradingValue":405.44,"consNumber":50.0,"peg":11.92},{"tradeDate":"20171101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2795.19,"high":2816.3,"low":2782.06,"close":2789.4,"change":-4.31,"changePct":-0.15,"tradingVol":4.6204132E9,"tradingValue":579.94,"consNumber":50.0,"peg":11.58},{"tradeDate":"20171102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2788.11,"high":2796.43,"low":2771.15,"close":2794.1,"change":4.7,"changePct":0.17,"tradingVol":3.7526868E9,"tradingValue":454.19,"consNumber":50.0,"peg":11.58},{"tradeDate":"20171103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2789.54,"high":2803.31,"low":2770.12,"close":2800.47,"change":6.37,"changePct":0.23,"tradingVol":3.890616E9,"tradingValue":469.15,"consNumber":50.0,"peg":11.64},{"tradeDate":"20171106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2798.47,"high":2798.47,"low":2776.95,"close":2792.22,"change":-8.25,"changePct":-0.29,"tradingVol":3.326891E9,"tradingValue":434.7,"consNumber":50.0,"peg":11.6},{"tradeDate":"20171107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2794.19,"high":2832.14,"low":2792.7,"close":2821.96,"change":29.73,"changePct":1.06,"tradingVol":4.936828E9,"tradingValue":622.61,"consNumber":50.0,"peg":11.72},{"tradeDate":"20171108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2818.67,"high":2846.3,"low":2811.11,"close":2819.96,"change":-2.0,"changePct":-0.07,"tradingVol":4.476853E9,"tradingValue":582.78,"consNumber":50.0,"peg":11.7},{"tradeDate":"20171109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2814.57,"high":2834.51,"low":2809.96,"close":2832.96,"change":13.0,"changePct":0.46,"tradingVol":3.2704232E9,"tradingValue":419.51,"consNumber":50.0,"peg":11.72},{"tradeDate":"20171110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2828.12,"high":2867.06,"low":2827.74,"close":2862.34,"change":29.38,"changePct":1.04,"tradingVol":4.4198338E9,"tradingValue":618.42,"consNumber":50.0,"peg":11.73},{"tradeDate":"20171113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2865.78,"high":2885.7,"low":2865.72,"close":2873.51,"change":11.17,"changePct":0.39,"tradingVol":4.8459049E9,"tradingValue":579.13,"consNumber":50.0,"peg":11.8},{"tradeDate":"20171114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2876.75,"high":2882.79,"low":2853.78,"close":2861.42,"change":-12.09,"changePct":-0.42,"tradingVol":3.603716E9,"tradingValue":503.8,"consNumber":50.0,"peg":11.75},{"tradeDate":"20171115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2848.77,"high":2864.37,"low":2839.46,"close":2850.05,"change":-11.37,"changePct":-0.4,"tradingVol":3.2974209E9,"tradingValue":467.04,"consNumber":50.0,"peg":11.68},{"tradeDate":"20171116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2840.36,"high":2880.98,"low":2840.36,"close":2879.4,"change":29.35,"changePct":1.03,"tradingVol":3.2051824E9,"tradingValue":493.88,"consNumber":50.0,"peg":11.69},{"tradeDate":"20171117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2868.52,"high":2940.77,"low":2867.59,"close":2938.8,"change":59.4,"changePct":2.06,"tradingVol":6.8472023E9,"tradingValue":944.07,"consNumber":50.0,"peg":11.9},{"tradeDate":"20171120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2916.74,"high":2942.14,"low":2897.2,"close":2941.15,"change":2.35,"changePct":0.08,"tradingVol":4.3840765E9,"tradingValue":633.99,"consNumber":50.0,"peg":11.93},{"tradeDate":"20171121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2928.92,"high":3012.89,"low":2927.61,"close":2987.17,"change":46.02,"changePct":1.56,"tradingVol":6.3648682E9,"tradingValue":915.43,"consNumber":50.0,"peg":12.03},{"tradeDate":"20171122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3001.95,"high":3038.28,"low":2989.82,"close":3012.36,"change":25.18,"changePct":0.84,"tradingVol":7.4555729E9,"tradingValue":990.82,"consNumber":50.0,"peg":12.19},{"tradeDate":"20171123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3003.78,"high":3018.26,"low":2919.65,"close":2940.73,"change":-71.63,"changePct":-2.38,"tradingVol":6.6990986E9,"tradingValue":897.74,"consNumber":50.0,"peg":11.95},{"tradeDate":"20171124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2934.45,"high":2949.79,"low":2907.1,"close":2936.83,"change":-3.89,"changePct":-0.13,"tradingVol":4.5426296E9,"tradingValue":654.21,"consNumber":50.0,"peg":11.93},{"tradeDate":"20171127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2928.36,"high":2928.86,"low":2885.6,"close":2917.31,"change":-19.53,"changePct":-0.66,"tradingVol":5.0187197E9,"tradingValue":673.45,"consNumber":50.0,"peg":11.85},{"tradeDate":"20171128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2900.08,"high":2908.36,"low":2872.53,"close":2897.11,"change":-20.2,"changePct":-0.69,"tradingVol":3.069371E9,"tradingValue":426.68,"consNumber":50.0,"peg":11.76},{"tradeDate":"20171129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2905.33,"high":2914.07,"low":2855.85,"close":2893.28,"change":-3.82,"changePct":-0.13,"tradingVol":3.6005237E9,"tradingValue":502.47,"consNumber":50.0,"peg":11.75},{"tradeDate":"20171130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.53,"high":2895.53,"low":2850.31,"close":2863.45,"change":-29.84,"changePct":-1.03,"tradingVol":3.5802178E9,"tradingValue":516.12,"consNumber":50.0,"peg":11.67},{"tradeDate":"20171201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2861.9,"high":2867.11,"low":2834.26,"close":2842.18,"change":-21.26,"changePct":-0.74,"tradingVol":3.0789844E9,"tradingValue":456.82,"consNumber":50.0,"peg":11.61},{"tradeDate":"20171204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2829.81,"high":2868.29,"low":2823.94,"close":2861.36,"change":19.18,"changePct":0.67,"tradingVol":2.6911901E9,"tradingValue":421.69,"consNumber":50.0,"peg":11.66},{"tradeDate":"20171205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2852.82,"high":2922.33,"low":2851.32,"close":2910.48,"change":49.11,"changePct":1.72,"tradingVol":5.9599972E9,"tradingValue":787.6,"consNumber":50.0,"peg":11.84},{"tradeDate":"20171206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2897.23,"high":2897.23,"low":2845.13,"close":2875.73,"change":-34.74,"changePct":-1.19,"tradingVol":3.1693883E9,"tradingValue":461.37,"consNumber":50.0,"peg":11.72},{"tradeDate":"20171207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2868.2,"high":2875.74,"low":2828.23,"close":2848.89,"change":-26.84,"changePct":-0.93,"tradingVol":2.7940527E9,"tradingValue":397.88,"consNumber":50.0,"peg":11.62},{"tradeDate":"20171208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2843.2,"high":2872.82,"low":2832.8,"close":2865.34,"change":16.45,"changePct":0.58,"tradingVol":2.5364927E9,"tradingValue":379.59,"consNumber":50.0,"peg":11.63},{"tradeDate":"20171211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2862.61,"high":2900.17,"low":2857.98,"close":2899.1,"change":33.76,"changePct":1.18,"tradingVol":2.8687751E9,"tradingValue":441.55,"consNumber":50.0,"peg":11.75},{"tradeDate":"20171212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2897.66,"high":2900.27,"low":2849.39,"close":2850.2,"change":-48.91,"changePct":-1.69,"tradingVol":2.6086531E9,"tradingValue":365.59,"consNumber":50.0,"peg":11.59},{"tradeDate":"20171213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2850.47,"high":2879.41,"low":2834.93,"close":2872.94,"change":22.74,"changePct":0.8,"tradingVol":2.2381649E9,"tradingValue":338.48,"consNumber":50.0,"peg":11.66},{"tradeDate":"20171214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2874.95,"high":2878.32,"low":2841.92,"close":2850.05,"change":-22.89,"changePct":-0.8,"tradingVol":2.2766719E9,"tradingValue":323.17,"consNumber":50.0,"peg":11.57},{"tradeDate":"20171215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2844.1,"high":2846.52,"low":2817.32,"close":2820.17,"change":-29.88,"changePct":-1.05,"tradingVol":2.6667418E9,"tradingValue":355.71,"consNumber":50.0,"peg":11.47},{"tradeDate":"20171218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2821.42,"high":2842.81,"low":2815.82,"close":2829.06,"change":8.89,"changePct":0.32,"tradingVol":2.0702573E9,"tradingValue":297.32,"consNumber":50.0,"peg":11.52},{"tradeDate":"20171219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2829.55,"high":2873.6,"low":2827.44,"close":2873.03,"change":43.97,"changePct":1.55,"tradingVol":2.3789168E9,"tradingValue":385.85,"consNumber":50.0,"peg":11.65},{"tradeDate":"20171220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2874.05,"high":2887.23,"low":2861.54,"close":2879.64,"change":6.61,"changePct":0.23,"tradingVol":2.8458123E9,"tradingValue":419.57,"consNumber":50.0,"peg":11.67},{"tradeDate":"20171221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2871.68,"high":2906.81,"low":2862.23,"close":2895.37,"change":15.72,"changePct":0.55,"tradingVol":2.5781561E9,"tradingValue":389.62,"consNumber":50.0,"peg":11.71},{"tradeDate":"20171222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2891.72,"high":2897.03,"low":2876.02,"close":2880.77,"change":-14.59,"changePct":-0.5,"tradingVol":1.895688E9,"tradingValue":278.35,"consNumber":50.0,"peg":11.68},{"tradeDate":"20171225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2882.28,"high":2915.61,"low":2868.86,"close":2880.1,"change":-0.68,"changePct":-0.02,"tradingVol":2.6314099E9,"tradingValue":398.61,"consNumber":50.0,"peg":11.68},{"tradeDate":"20171226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.75,"high":2897.62,"low":2868.6,"close":2894.34,"change":14.24,"changePct":0.49,"tradingVol":2.7001023E9,"tradingValue":374.79,"consNumber":50.0,"peg":11.77},{"tradeDate":"20171227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2886.7,"high":2889.31,"low":2832.02,"close":2839.63,"change":-54.7,"changePct":-1.89,"tradingVol":3.2138676E9,"tradingValue":459.81,"consNumber":50.0,"peg":11.63},{"tradeDate":"20171228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2842.73,"high":2870.89,"low":2829.54,"close":2859.05,"change":19.42,"changePct":0.68,"tradingVol":3.4351482E9,"tradingValue":517.39,"consNumber":50.0,"peg":11.72},{"tradeDate":"20171229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2861.92,"high":2876.19,"low":2849.68,"close":2860.44,"change":1.38,"changePct":0.05,"tradingVol":2.86314E9,"tradingValue":404.51,"consNumber":50.0,"peg":11.75},{"tradeDate":"20180102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2867.53,"high":2912.27,"low":2867.53,"close":2908.73,"change":48.3,"changePct":1.69,"tradingVol":5.4008668E9,"tradingValue":634.12,"consNumber":50.0,"peg":11.91},{"tradeDate":"20180103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2914.28,"high":2947.63,"low":2906.6,"close":2913.26,"change":4.53,"changePct":0.16,"tradingVol":4.8206865E9,"tradingValue":693.4,"consNumber":50.0,"peg":11.94},{"tradeDate":"20180104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2918.26,"high":2934.15,"low":2910.66,"close":2919.48,"change":6.22,"changePct":0.21,"tradingVol":4.3520711E9,"tradingValue":590.72,"consNumber":50.0,"peg":11.99},{"tradeDate":"20180105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2926.78,"high":2940.18,"low":2920.08,"close":2932.36,"change":12.88,"changePct":0.44,"tradingVol":4.9943348E9,"tradingValue":624.92,"consNumber":50.0,"peg":12.04},{"tradeDate":"20180108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2933.82,"high":2952.34,"low":2926.87,"close":2947.76,"change":15.41,"changePct":0.53,"tradingVol":5.8052793E9,"tradingValue":820.71,"consNumber":50.0,"peg":12.1},{"tradeDate":"20180109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2947.55,"high":2972.43,"low":2947.12,"close":2969.32,"change":21.56,"changePct":0.73,"tradingVol":4.0589034E9,"tradingValue":604.96,"consNumber":50.0,"peg":12.13},{"tradeDate":"20180110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2968.34,"high":2999.75,"low":2966.18,"close":2995.56,"change":26.25,"changePct":0.88,"tradingVol":5.776385E9,"tradingValue":722.08,"consNumber":50.0,"peg":12.28},{"tradeDate":"20180111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2986.79,"high":3009.99,"low":2981.33,"close":2997.04,"change":1.48,"changePct":0.05,"tradingVol":4.2351821E9,"tradingValue":562.8,"consNumber":50.0,"peg":12.3},{"tradeDate":"20180112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2997.9,"high":3019.7,"low":2993.56,"close":3018.6,"change":21.55,"changePct":0.72,"tradingVol":3.8168296E9,"tradingValue":553.28,"consNumber":50.0,"peg":12.36},{"tradeDate":"20180115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3027.2,"high":3070.94,"low":3022.47,"close":3048.81,"change":30.21,"changePct":1.0,"tradingVol":6.4988821E9,"tradingValue":897.65,"consNumber":50.0,"peg":12.48},{"tradeDate":"20180116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3041.36,"high":3065.19,"low":3035.77,"close":3063.86,"change":15.05,"changePct":0.49,"tradingVol":6.4262468E9,"tradingValue":871.95,"consNumber":50.0,"peg":12.54},{"tradeDate":"20180117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3071.5,"high":3132.99,"low":3060.22,"close":3076.18,"change":12.32,"changePct":0.4,"tradingVol":9.106633E9,"tradingValue":1191.56,"consNumber":50.0,"peg":12.63},{"tradeDate":"20180118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3096.2,"high":3125.86,"low":3084.28,"close":3106.55,"change":30.37,"changePct":0.99,"tradingVol":8.7706926E9,"tradingValue":1119.74,"consNumber":50.0,"peg":12.82},{"tradeDate":"20180119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3122.67,"high":3145.99,"low":3100.41,"close":3117.82,"change":11.27,"changePct":0.36,"tradingVol":9.4955302E9,"tradingValue":1179.95,"consNumber":50.0,"peg":12.91},{"tradeDate":"20180122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3104.96,"high":3144.85,"low":3104.4,"close":3130.33,"change":12.51,"changePct":0.4,"tradingVol":7.7465852E9,"tradingValue":968.54,"consNumber":50.0,"peg":12.92},{"tradeDate":"20180123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3145.11,"high":3177.76,"low":3144.28,"close":3176.5,"change":46.17,"changePct":1.48,"tradingVol":1.01691899E10,"tradingValue":1205.07,"consNumber":50.0,"peg":13.19},{"tradeDate":"20180124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3189.77,"high":3202.47,"low":3150.55,"close":3180.33,"change":3.83,"changePct":0.12,"tradingVol":9.9130667E9,"tradingValue":1251.82,"consNumber":50.0,"peg":13.23},{"tradeDate":"20180125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3171.35,"high":3177.41,"low":3124.46,"close":3157.46,"change":-22.87,"changePct":-0.72,"tradingVol":7.7363976E9,"tradingValue":975.74,"consNumber":50.0,"peg":13.16},{"tradeDate":"20180126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3147.48,"high":3195.07,"low":3147.48,"close":3172.78,"change":15.32,"changePct":0.49,"tradingVol":8.2164637E9,"tradingValue":944.65,"consNumber":50.0,"peg":13.22},{"tradeDate":"20180129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3184.3,"high":3197.84,"low":3107.96,"close":3120.7,"change":-52.08,"changePct":-1.64,"tradingVol":7.2920214E9,"tradingValue":966.42,"consNumber":50.0,"peg":13.11},{"tradeDate":"20180130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3109.19,"high":3127.75,"low":3077.31,"close":3079.12,"change":-41.58,"changePct":-1.33,"tradingVol":5.4275944E9,"tradingValue":694.74,"consNumber":50.0,"peg":12.89},{"tradeDate":"20180131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3063.23,"high":3118.76,"low":3062.53,"close":3116.83,"change":37.72,"changePct":1.22,"tradingVol":5.5607397E9,"tradingValue":729.9,"consNumber":50.0,"peg":13.01},{"tradeDate":"20180201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3120.13,"high":3141.77,"low":3101.34,"close":3141.23,"change":24.4,"changePct":0.78,"tradingVol":7.2193287E9,"tradingValue":926.05,"consNumber":50.0,"peg":13.14},{"tradeDate":"20180202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3113.3,"high":3150.7,"low":3082.99,"close":3149.64,"change":8.41,"changePct":0.27,"tradingVol":5.2901436E9,"tradingValue":720.98,"consNumber":50.0,"peg":13.22},{"tradeDate":"20180205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3098.67,"high":3181.59,"low":3095.99,"close":3181.34,"change":31.7,"changePct":1.01,"tradingVol":7.1607348E9,"tradingValue":915.29,"consNumber":50.0,"peg":13.42},{"tradeDate":"20180206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3114.35,"high":3140.03,"low":3094.49,"close":3117.49,"change":-63.85,"changePct":-2.01,"tradingVol":9.8646622E9,"tradingValue":1274.06,"consNumber":50.0,"peg":13.12},{"tradeDate":"20180207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3147.32,"high":3166.7,"low":3020.39,"close":3029.6,"change":-87.89,"changePct":-2.82,"tradingVol":9.4700492E9,"tradingValue":1191.71,"consNumber":50.0,"peg":12.7},{"tradeDate":"20180208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2998.6,"high":3019.27,"low":2911.4,"close":2945.84,"change":-83.76,"changePct":-2.76,"tradingVol":7.3117846E9,"tradingValue":894.55,"consNumber":50.0,"peg":12.29},{"tradeDate":"20180209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2857.43,"high":2871.54,"low":2724.59,"close":2810.03,"change":-135.82,"changePct":-4.61,"tradingVol":9.1925899E9,"tradingValue":1112.23,"consNumber":50.0,"peg":11.77},{"tradeDate":"20180212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2803.86,"high":2823.81,"low":2776.96,"close":2805.21,"change":-4.82,"changePct":-0.17,"tradingVol":4.6290004E9,"tradingValue":561.21,"consNumber":50.0,"peg":11.71},{"tradeDate":"20180213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2834.39,"high":2887.89,"low":2834.39,"close":2852.72,"change":47.51,"changePct":1.69,"tradingVol":4.6622211E9,"tradingValue":568.9,"consNumber":50.0,"peg":11.88},{"tradeDate":"20180214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2859.87,"high":2877.04,"low":2841.24,"close":2871.79,"change":19.07,"changePct":0.67,"tradingVol":2.5349814E9,"tradingValue":316.9,"consNumber":50.0,"peg":11.94},{"tradeDate":"20180222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2915.97,"high":2936.85,"low":2900.87,"close":2931.88,"change":60.09,"changePct":2.09,"tradingVol":3.9297753E9,"tradingValue":492.15,"consNumber":50.0,"peg":12.21},{"tradeDate":"20180223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2941.42,"high":2966.75,"low":2926.36,"close":2957.17,"change":25.29,"changePct":0.86,"tradingVol":3.8207489E9,"tradingValue":458.51,"consNumber":50.0,"peg":12.3},{"tradeDate":"20180226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2973.81,"high":2986.81,"low":2933.52,"close":2973.79,"change":16.61,"changePct":0.56,"tradingVol":5.0214027E9,"tradingValue":585.94,"consNumber":50.0,"peg":12.38},{"tradeDate":"20180227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2979.77,"high":2979.77,"low":2918.01,"close":2927.1,"change":-46.69,"changePct":-1.57,"tradingVol":4.6201435E9,"tradingValue":545.02,"consNumber":50.0,"peg":12.15},{"tradeDate":"20180228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2899.0,"high":2905.57,"low":2866.46,"close":2878.67,"change":-48.43,"changePct":-1.65,"tradingVol":3.8758134E9,"tradingValue":477.25,"consNumber":50.0,"peg":11.96},{"tradeDate":"20180301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2859.09,"high":2907.27,"low":2852.49,"close":2891.3,"change":12.63,"changePct":0.44,"tradingVol":3.2284888E9,"tradingValue":400.76,"consNumber":50.0,"peg":11.98},{"tradeDate":"20180302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2864.18,"high":2887.89,"low":2852.01,"close":2864.18,"change":-27.11,"changePct":-0.94,"tradingVol":2.9864517E9,"tradingValue":365.84,"consNumber":50.0,"peg":11.89},{"tradeDate":"20180305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2865.2,"high":2889.74,"low":2846.93,"close":2863.99,"change":-0.19,"changePct":-0.01,"tradingVol":2.9967149E9,"tradingValue":360.66,"consNumber":50.0,"peg":11.89},{"tradeDate":"20180306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.92,"high":2893.46,"low":2838.61,"close":2892.48,"change":28.48,"changePct":0.99,"tradingVol":4.7593576E9,"tradingValue":537.2,"consNumber":50.0,"peg":11.99},{"tradeDate":"20180307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2892.44,"high":2921.44,"low":2868.04,"close":2878.15,"change":-14.32,"changePct":-0.5,"tradingVol":3.7917658E9,"tradingValue":453.94,"consNumber":50.0,"peg":11.96},{"tradeDate":"20180308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.82,"high":2903.05,"low":2865.55,"close":2898.25,"change":20.1,"changePct":0.7,"tradingVol":2.8963037E9,"tradingValue":375.38,"consNumber":50.0,"peg":11.97},{"tradeDate":"20180309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2907.04,"high":2916.55,"low":2891.87,"close":2908.2,"change":9.94,"changePct":0.34,"tradingVol":3.150449E9,"tradingValue":393.04,"consNumber":50.0,"peg":11.99},{"tradeDate":"20180312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2922.62,"high":2927.51,"low":2897.24,"close":2909.58,"change":1.38,"changePct":0.05,"tradingVol":4.4985076E9,"tradingValue":542.36,"consNumber":50.0,"peg":11.99},{"tradeDate":"20180313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2909.25,"high":2921.31,"low":2878.2,"close":2883.38,"change":-26.2,"changePct":-0.9,"tradingVol":4.0607603E9,"tradingValue":443.83,"consNumber":50.0,"peg":11.94},{"tradeDate":"20180314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2871.72,"high":2879.54,"low":2860.97,"close":2871.33,"change":-12.04,"changePct":-0.42,"tradingVol":3.0886301E9,"tradingValue":369.29,"consNumber":50.0,"peg":11.89},{"tradeDate":"20180315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2860.41,"high":2895.61,"low":2860.41,"close":2894.98,"change":23.65,"changePct":0.82,"tradingVol":2.6260075E9,"tradingValue":352.13,"consNumber":50.0,"peg":11.95},{"tradeDate":"20180316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2895.51,"high":2911.19,"low":2869.97,"close":2870.73,"change":-24.25,"changePct":-0.84,"tradingVol":2.7192101E9,"tradingValue":364.37,"consNumber":50.0,"peg":11.85},{"tradeDate":"20180319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2870.36,"high":2898.23,"low":2856.17,"close":2897.26,"change":26.52,"changePct":0.92,"tradingVol":2.604293E9,"tradingValue":374.19,"consNumber":50.0,"peg":11.92},{"tradeDate":"20180320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.95,"high":2907.52,"low":2877.1,"close":2904.4,"change":7.14,"changePct":0.25,"tradingVol":2.7129403E9,"tradingValue":339.3,"consNumber":50.0,"peg":11.98},{"tradeDate":"20180321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2929.0,"high":2932.22,"low":2879.53,"close":2894.18,"change":-10.21,"changePct":-0.35,"tradingVol":3.3388762E9,"tradingValue":472.99,"consNumber":50.0,"peg":11.94},{"tradeDate":"20180322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2894.13,"high":2902.77,"low":2851.29,"close":2866.67,"change":-27.51,"changePct":-0.95,"tradingVol":3.0505808E9,"tradingValue":428.76,"consNumber":50.0,"peg":11.87},{"tradeDate":"20180323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2786.53,"high":2800.25,"low":2754.66,"close":2791.47,"change":-75.2,"changePct":-2.62,"tradingVol":6.2623251E9,"tradingValue":748.72,"consNumber":50.0,"peg":11.59},{"tradeDate":"20180326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2767.36,"high":2773.54,"low":2709.57,"close":2738.87,"change":-52.6,"changePct":-1.88,"tradingVol":4.274221E9,"tradingValue":560.21,"consNumber":50.0,"peg":11.34},{"tradeDate":"20180327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2775.63,"high":2780.84,"low":2726.36,"close":2747.59,"change":8.72,"changePct":0.32,"tradingVol":3.9211664E9,"tradingValue":495.89,"consNumber":50.0,"peg":11.36},{"tradeDate":"20180328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2714.87,"high":2746.88,"low":2687.96,"close":2694.83,"change":-52.76,"changePct":-1.92,"tradingVol":3.4583486E9,"tradingValue":509.97,"consNumber":50.0,"peg":11.18},{"tradeDate":"20180329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2699.14,"high":2757.78,"low":2657.49,"close":2738.79,"change":43.96,"changePct":1.63,"tradingVol":4.2353919E9,"tradingValue":576.31,"consNumber":50.0,"peg":11.36},{"tradeDate":"20180330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2735.62,"high":2740.82,"low":2714.77,"close":2722.15,"change":-16.64,"changePct":-0.61,"tradingVol":3.1681918E9,"tradingValue":393.58,"consNumber":50.0,"peg":11.29},{"tradeDate":"20180402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2717.12,"high":2754.65,"low":2707.63,"close":2711.37,"change":-10.78,"changePct":-0.4,"tradingVol":3.4698719E9,"tradingValue":433.02,"consNumber":50.0,"peg":11.22},{"tradeDate":"20180403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2690.63,"high":2709.91,"low":2683.05,"close":2697.27,"change":-14.1,"changePct":-0.52,"tradingVol":2.8628162E9,"tradingValue":360.26,"consNumber":50.0,"peg":11.12},{"tradeDate":"20180404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.42,"high":2730.25,"low":2698.89,"close":2702.37,"change":5.1,"changePct":0.19,"tradingVol":2.6732258E9,"tradingValue":375.49,"consNumber":50.0,"peg":11.12},{"tradeDate":"20180409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.33,"high":2721.59,"low":2688.83,"close":2715.73,"change":13.36,"changePct":0.49,"tradingVol":2.6293549E9,"tradingValue":350.14,"consNumber":50.0,"peg":11.17},{"tradeDate":"20180410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.52,"high":2781.27,"low":2710.87,"close":2780.8,"change":65.07,"changePct":2.4,"tradingVol":3.8082535E9,"tradingValue":469.05,"consNumber":50.0,"peg":11.45},{"tradeDate":"20180411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2782.67,"high":2803.88,"low":2767.38,"close":2785.34,"change":4.54,"changePct":0.16,"tradingVol":3.8988811E9,"tradingValue":451.63,"consNumber":50.0,"peg":11.51},{"tradeDate":"20180412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2785.12,"high":2785.31,"low":2747.77,"close":2749.7,"change":-35.64,"changePct":-1.28,"tradingVol":2.6112148E9,"tradingValue":326.75,"consNumber":50.0,"peg":11.37},{"tradeDate":"20180413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2765.67,"high":2771.03,"low":2724.17,"close":2726.4,"change":-23.3,"changePct":-0.85,"tradingVol":2.1750014E9,"tradingValue":264.41,"consNumber":50.0,"peg":11.27},{"tradeDate":"20180416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.58,"high":2723.58,"low":2656.52,"close":2664.7,"change":-61.69,"changePct":-2.26,"tradingVol":3.6748757E9,"tradingValue":425.49,"consNumber":50.0,"peg":11.01},{"tradeDate":"20180417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2669.26,"high":2683.5,"low":2633.59,"close":2635.7,"change":-29.0,"changePct":-1.09,"tradingVol":2.7139751E9,"tradingValue":346.87,"consNumber":50.0,"peg":10.91},{"tradeDate":"20180418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.62,"high":2668.79,"low":2623.97,"close":2653.77,"change":18.07,"changePct":0.69,"tradingVol":3.1549903E9,"tradingValue":401.17,"consNumber":50.0,"peg":11.01},{"tradeDate":"20180419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.3,"high":2693.14,"low":2656.15,"close":2682.55,"change":28.78,"changePct":1.08,"tradingVol":2.6025677E9,"tradingValue":346.09,"consNumber":50.0,"peg":11.12},{"tradeDate":"20180420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2672.36,"high":2677.92,"low":2632.75,"close":2647.38,"change":-35.18,"changePct":-1.31,"tradingVol":2.8139647E9,"tradingValue":342.89,"consNumber":50.0,"peg":10.99},{"tradeDate":"20180423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.07,"high":2671.01,"low":2636.68,"close":2664.92,"change":17.54,"changePct":0.66,"tradingVol":2.5321251E9,"tradingValue":295.2,"consNumber":50.0,"peg":11.05},{"tradeDate":"20180424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2669.61,"high":2737.21,"low":2669.61,"close":2722.85,"change":57.93,"changePct":2.17,"tradingVol":3.9445289E9,"tradingValue":478.57,"consNumber":50.0,"peg":11.27},{"tradeDate":"20180425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2707.71,"high":2717.31,"low":2696.22,"close":2702.98,"change":-19.87,"changePct":-0.73,"tradingVol":2.3501293E9,"tradingValue":277.73,"consNumber":50.0,"peg":11.17},{"tradeDate":"20180426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2712.52,"high":2717.57,"low":2652.42,"close":2666.02,"change":-36.96,"changePct":-1.37,"tradingVol":2.3533135E9,"tradingValue":306.51,"consNumber":50.0,"peg":11.06},{"tradeDate":"20180427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2672.64,"high":2675.1,"low":2613.53,"close":2653.54,"change":-12.48,"changePct":-0.47,"tradingVol":2.8375248E9,"tradingValue":505.47,"consNumber":50.0,"peg":11.1},{"tradeDate":"20180502","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.08,"high":2667.96,"low":2637.06,"close":2652.73,"change":-0.81,"changePct":-0.03,"tradingVol":2.6659402E9,"tradingValue":368.33,"consNumber":50.0,"peg":10.48},{"tradeDate":"20180503","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2643.97,"high":2671.24,"low":2626.54,"close":2663.98,"change":11.24,"changePct":0.42,"tradingVol":2.622235E9,"tradingValue":347.59,"consNumber":50.0,"peg":10.52},{"tradeDate":"20180504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2659.27,"high":2669.7,"low":2643.26,"close":2646.35,"change":-17.62,"changePct":-0.66,"tradingVol":2.0761663E9,"tradingValue":270.84,"consNumber":50.0,"peg":10.46},{"tradeDate":"20180507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2649.1,"high":2686.22,"low":2638.17,"close":2683.85,"change":37.49,"changePct":1.42,"tradingVol":2.660801E9,"tradingValue":393.88,"consNumber":50.0,"peg":10.61},{"tradeDate":"20180508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2683.84,"high":2736.76,"low":2682.79,"close":2722.88,"change":39.03,"changePct":1.45,"tradingVol":3.1644364E9,"tradingValue":453.67,"consNumber":50.0,"peg":10.72},{"tradeDate":"20180509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2723.09,"high":2725.2,"low":2706.48,"close":2717.24,"change":-5.64,"changePct":-0.21,"tradingVol":2.0264916E9,"tradingValue":268.36,"consNumber":50.0,"peg":10.72},{"tradeDate":"20180510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2727.52,"high":2738.63,"low":2712.47,"close":2729.4,"change":12.16,"changePct":0.45,"tradingVol":1.9609175E9,"tradingValue":269.16,"consNumber":50.0,"peg":10.77},{"tradeDate":"20180511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.23,"high":2738.65,"low":2720.55,"close":2724.72,"change":-4.68,"changePct":-0.17,"tradingVol":2.3488885E9,"tradingValue":289.17,"consNumber":50.0,"peg":10.77},{"tradeDate":"20180514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.98,"high":2761.49,"low":2736.04,"close":2753.54,"change":28.82,"changePct":1.06,"tradingVol":2.7061501E9,"tradingValue":365.1,"consNumber":50.0,"peg":10.85},{"tradeDate":"20180515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2760.2,"high":2760.57,"low":2731.57,"close":2750.83,"change":-2.7,"changePct":-0.1,"tradingVol":2.2526422E9,"tradingValue":292.86,"consNumber":50.0,"peg":10.84},{"tradeDate":"20180516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.89,"high":2744.62,"low":2714.26,"close":2716.78,"change":-34.05,"changePct":-1.24,"tradingVol":2.1808679E9,"tradingValue":295.66,"consNumber":50.0,"peg":10.7},{"tradeDate":"20180517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2720.77,"high":2724.39,"low":2698.17,"close":2700.88,"change":-15.91,"changePct":-0.59,"tradingVol":1.6746907E9,"tradingValue":228.19,"consNumber":50.0,"peg":10.67},{"tradeDate":"20180518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2697.72,"high":2741.01,"low":2690.99,"close":2740.53,"change":39.66,"changePct":1.47,"tradingVol":2.2927267E9,"tradingValue":288.72,"consNumber":50.0,"peg":10.89},{"tradeDate":"20180521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2753.88,"high":2761.72,"low":2739.68,"close":2745.8,"change":5.27,"changePct":0.19,"tradingVol":2.7766582E9,"tradingValue":341.39,"consNumber":50.0,"peg":10.89},{"tradeDate":"20180522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.32,"high":2744.32,"low":2711.06,"close":2728.0,"change":-17.8,"changePct":-0.65,"tradingVol":2.3340295E9,"tradingValue":273.44,"consNumber":50.0,"peg":10.83},{"tradeDate":"20180523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2721.02,"high":2721.02,"low":2683.59,"close":2683.69,"change":-44.31,"changePct":-1.62,"tradingVol":2.5426594E9,"tradingValue":310.24,"consNumber":50.0,"peg":10.62},{"tradeDate":"20180524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.13,"high":2691.03,"low":2664.12,"close":2665.68,"change":-18.02,"changePct":-0.67,"tradingVol":1.9732689E9,"tradingValue":236.95,"consNumber":50.0,"peg":10.56},{"tradeDate":"20180525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2663.32,"high":2679.85,"low":2650.34,"close":2661.29,"change":-4.38,"changePct":-0.16,"tradingVol":1.9942205E9,"tradingValue":228.17,"consNumber":50.0,"peg":10.5},{"tradeDate":"20180528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.21,"high":2682.78,"low":2650.4,"close":2673.2,"change":11.91,"changePct":0.45,"tradingVol":1.8533039E9,"tradingValue":255.03,"consNumber":50.0,"peg":10.52},{"tradeDate":"20180529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.83,"high":2676.68,"low":2642.87,"close":2663.4,"change":-9.8,"changePct":-0.37,"tradingVol":2.6895624E9,"tradingValue":348.69,"consNumber":50.0,"peg":10.49},{"tradeDate":"20180530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.71,"high":2637.19,"low":2604.91,"close":2605.9,"change":-57.5,"changePct":-2.16,"tradingVol":2.4208986E9,"tradingValue":316.39,"consNumber":50.0,"peg":10.25},{"tradeDate":"20180531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2626.94,"high":2661.66,"low":2624.67,"close":2658.29,"change":52.39,"changePct":2.01,"tradingVol":2.650681E9,"tradingValue":401.6,"consNumber":50.0,"peg":10.41},{"tradeDate":"20180601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2652.25,"high":2664.31,"low":2637.37,"close":2647.19,"change":-11.11,"changePct":-0.42,"tradingVol":2.0387624E9,"tradingValue":272.62,"consNumber":50.0,"peg":10.39},{"tradeDate":"20180604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.85,"high":2697.75,"low":2658.57,"close":2694.58,"change":47.39,"changePct":1.79,"tradingVol":2.2546288E9,"tradingValue":349.65,"consNumber":50.0,"peg":10.53},{"tradeDate":"20180605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2697.69,"high":2712.12,"low":2680.24,"close":2707.02,"change":12.44,"changePct":0.46,"tradingVol":2.2214405E9,"tradingValue":392.75,"consNumber":50.0,"peg":10.53},{"tradeDate":"20180606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2702.71,"high":2703.41,"low":2688.33,"close":2692.18,"change":-14.84,"changePct":-0.55,"tradingVol":2.0523118E9,"tradingValue":324.75,"consNumber":50.0,"peg":10.48},{"tradeDate":"20180607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2697.51,"high":2717.06,"low":2693.1,"close":2695.24,"change":3.06,"changePct":0.11,"tradingVol":2.351103E9,"tradingValue":370.61,"consNumber":50.0,"peg":10.51},{"tradeDate":"20180608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2686.09,"high":2686.15,"low":2637.36,"close":2652.08,"change":-43.16,"changePct":-1.6,"tradingVol":2.6031212E9,"tradingValue":343.96,"consNumber":50.0,"peg":10.35},{"tradeDate":"20180611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2644.43,"high":2665.93,"low":2633.08,"close":2660.41,"change":8.33,"changePct":0.31,"tradingVol":1.9775018E9,"tradingValue":342.48,"consNumber":50.0,"peg":10.68},{"tradeDate":"20180612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.39,"high":2691.97,"low":2650.97,"close":2687.7,"change":27.29,"changePct":1.03,"tradingVol":1.9643008E9,"tradingValue":375.86,"consNumber":50.0,"peg":10.77},{"tradeDate":"20180613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2681.31,"high":2686.07,"low":2662.75,"close":2671.63,"change":-16.08,"changePct":-0.6,"tradingVol":1.9387165E9,"tradingValue":312.76,"consNumber":50.0,"peg":10.71},{"tradeDate":"20180614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.23,"high":2691.04,"low":2659.57,"close":2671.3,"change":-0.33,"changePct":-0.01,"tradingVol":2.1356957E9,"tradingValue":362.0,"consNumber":50.0,"peg":10.71},{"tradeDate":"20180615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2657.59,"high":2677.31,"low":2657.51,"close":2667.98,"change":-3.32,"changePct":-0.12,"tradingVol":2.5618389E9,"tradingValue":366.42,"consNumber":50.0,"peg":10.72},{"tradeDate":"20180618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":null,"high":null,"low":null,"close":2667.98,"change":0.0,"changePct":0.0,"tradingVol":0.0,"tradingValue":0.0,"consNumber":50.0,"peg":10.72},{"tradeDate":"20180619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2638.4,"high":2646.64,"low":2571.69,"close":2599.78,"change":-68.2,"changePct":-2.56,"tradingVol":5.7574355E9,"tradingValue":780.41,"consNumber":50.0,"peg":10.51},{"tradeDate":"20180620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2588.12,"high":2607.47,"low":2567.5,"close":2598.33,"change":-1.45,"changePct":-0.06,"tradingVol":2.3830855E9,"tradingValue":374.07,"consNumber":50.0,"peg":10.47},{"tradeDate":"20180621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2597.3,"high":2628.04,"low":2575.17,"close":2579.05,"change":-19.28,"changePct":-0.74,"tradingVol":2.4632386E9,"tradingValue":376.56,"consNumber":50.0,"peg":10.38},{"tradeDate":"20180622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2564.87,"high":2586.33,"low":2553.3,"close":2583.71,"change":4.66,"changePct":0.18,"tradingVol":1.9658834E9,"tradingValue":275.87,"consNumber":50.0,"peg":10.39},{"tradeDate":"20180625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2593.62,"high":2595.99,"low":2535.12,"close":2536.46,"change":-47.25,"changePct":-1.83,"tradingVol":2.3443084E9,"tradingValue":347.7,"consNumber":50.0,"peg":10.22},{"tradeDate":"20180626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.08,"high":2519.16,"low":2470.15,"close":2506.72,"change":-29.74,"changePct":-1.17,"tradingVol":2.64501E9,"tradingValue":367.54,"consNumber":50.0,"peg":10.1},{"tradeDate":"20180627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2500.07,"high":2512.59,"low":2438.04,"close":2452.64,"change":-54.08,"changePct":-2.16,"tradingVol":2.7426919E9,"tradingValue":381.91,"consNumber":50.0,"peg":9.97},{"tradeDate":"20180628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2431.86,"high":2461.17,"low":2418.3,"close":2425.18,"change":-27.46,"changePct":-1.12,"tradingVol":2.2856049E9,"tradingValue":333.78,"consNumber":50.0,"peg":9.89},{"tradeDate":"20180629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2431.81,"high":2481.32,"low":2429.59,"close":2479.91,"change":54.74,"changePct":2.26,"tradingVol":2.0762653E9,"tradingValue":288.83,"consNumber":50.0,"peg":9.98},{"tradeDate":"20180702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2473.31,"high":2473.73,"low":2370.4,"close":2386.38,"change":-93.54,"changePct":-3.77,"tradingVol":2.6108151E9,"tradingValue":348.16,"consNumber":50.0,"peg":9.62},{"tradeDate":"20180703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2389.36,"high":2395.08,"low":2331.84,"close":2388.98,"change":2.6,"changePct":0.11,"tradingVol":2.907468E9,"tradingValue":417.35,"consNumber":50.0,"peg":9.64},{"tradeDate":"20180704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2381.25,"high":2403.51,"low":2365.89,"close":2368.43,"change":-20.55,"changePct":-0.86,"tradingVol":1.9664477E9,"tradingValue":259.16,"consNumber":50.0,"peg":9.59},{"tradeDate":"20180705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2370.86,"high":2398.56,"low":2352.97,"close":2374.36,"change":5.93,"changePct":0.25,"tradingVol":2.5268639E9,"tradingValue":319.88,"consNumber":50.0,"peg":9.53},{"tradeDate":"20180706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.87,"high":2422.4,"low":2349.48,"close":2402.62,"change":28.26,"changePct":1.19,"tradingVol":2.492203E9,"tradingValue":349.49,"consNumber":50.0,"peg":9.61},{"tradeDate":"20180709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2410.52,"high":2471.8,"low":2410.52,"close":2471.29,"change":68.67,"changePct":2.86,"tradingVol":2.4333366E9,"tradingValue":322.63,"consNumber":50.0,"peg":9.87},{"tradeDate":"20180710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2475.98,"high":2477.84,"low":2448.86,"close":2471.23,"change":-0.06,"changePct":0.0,"tradingVol":2.137346E9,"tradingValue":275.29,"consNumber":50.0,"peg":9.9},{"tradeDate":"20180711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2420.18,"high":2443.35,"low":2409.31,"close":2432.28,"change":-38.95,"changePct":-1.58,"tradingVol":2.0851901E9,"tradingValue":254.13,"consNumber":50.0,"peg":9.74},{"tradeDate":"20180712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2425.67,"high":2490.44,"low":2425.67,"close":2474.62,"change":42.35,"changePct":1.74,"tradingVol":2.7324093E9,"tradingValue":352.0,"consNumber":50.0,"peg":9.91},{"tradeDate":"20180713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2480.82,"high":2481.56,"low":2464.95,"close":2476.86,"change":2.24,"changePct":0.09,"tradingVol":1.98321E9,"tradingValue":272.56,"consNumber":50.0,"peg":9.83},{"tradeDate":"20180716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2471.15,"high":2484.17,"low":2438.86,"close":2448.77,"change":-28.1,"changePct":-1.13,"tradingVol":1.9872462E9,"tradingValue":260.39,"consNumber":50.0,"peg":9.71},{"tradeDate":"20180717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2443.55,"high":2446.1,"low":2414.35,"close":2430.44,"change":-18.32,"changePct":-0.75,"tradingVol":1.6666433E9,"tradingValue":233.95,"consNumber":50.0,"peg":9.58},{"tradeDate":"20180718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2437.38,"high":2458.48,"low":2419.32,"close":2420.76,"change":-9.69,"changePct":-0.4,"tradingVol":1.7807465E9,"tradingValue":256.93,"consNumber":50.0,"peg":9.54},{"tradeDate":"20180719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2432.89,"high":2452.45,"low":2418.66,"close":2426.16,"change":5.4,"changePct":0.22,"tradingVol":2.0446054E9,"tradingValue":277.82,"consNumber":50.0,"peg":9.53},{"tradeDate":"20180720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2426.1,"high":2506.94,"low":2409.05,"close":2493.77,"change":67.6,"changePct":2.79,"tradingVol":3.4453471E9,"tradingValue":435.33,"consNumber":50.0,"peg":9.81},{"tradeDate":"20180723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2482.05,"high":2533.77,"low":2478.19,"close":2526.81,"change":33.05,"changePct":1.33,"tradingVol":3.9625663E9,"tradingValue":487.71,"consNumber":50.0,"peg":9.96},{"tradeDate":"20180724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2534.07,"high":2579.59,"low":2534.07,"close":2563.58,"change":36.77,"changePct":1.46,"tradingVol":4.8833416E9,"tradingValue":598.95,"consNumber":50.0,"peg":10.1},{"tradeDate":"20180725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2573.93,"high":2573.96,"low":2550.97,"close":2563.69,"change":0.1,"changePct":0.0,"tradingVol":2.6507281E9,"tradingValue":326.66,"consNumber":50.0,"peg":10.1},{"tradeDate":"20180726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2570.48,"high":2578.72,"low":2525.67,"close":2530.99,"change":-32.7,"changePct":-1.28,"tradingVol":2.5328431E9,"tradingValue":316.11,"consNumber":50.0,"peg":10.0},{"tradeDate":"20180727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2529.66,"high":2541.23,"low":2515.89,"close":2525.09,"change":-5.9,"changePct":-0.23,"tradingVol":1.8966728E9,"tradingValue":245.18,"consNumber":50.0,"peg":9.98},{"tradeDate":"20180730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2525.38,"high":2562.76,"low":2515.55,"close":2541.31,"change":16.22,"changePct":0.64,"tradingVol":2.4506255E9,"tradingValue":310.93,"consNumber":50.0,"peg":10.04},{"tradeDate":"20180731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2537.03,"high":2553.81,"low":2521.82,"close":2545.12,"change":3.82,"changePct":0.15,"tradingVol":2.0241929E9,"tradingValue":240.4,"consNumber":50.0,"peg":10.09},{"tradeDate":"20180801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2557.61,"high":2570.31,"low":2489.12,"close":2490.25,"change":-54.88,"changePct":-2.16,"tradingVol":2.7372269E9,"tradingValue":345.3,"consNumber":50.0,"peg":9.88},{"tradeDate":"20180802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2483.76,"high":2485.41,"low":2412.96,"close":2440.31,"change":-49.93,"changePct":-2.01,"tradingVol":2.9601109E9,"tradingValue":385.65,"consNumber":50.0,"peg":9.7},{"tradeDate":"20180803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2438.84,"high":2452.07,"low":2413.25,"close":2413.5,"change":-26.81,"changePct":-1.1,"tradingVol":2.1546213E9,"tradingValue":277.48,"consNumber":50.0,"peg":9.63},{"tradeDate":"20180806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.3,"high":2448.98,"low":2393.68,"close":2406.54,"change":-6.97,"changePct":-0.29,"tradingVol":2.5723041E9,"tradingValue":321.53,"consNumber":50.0,"peg":9.61},{"tradeDate":"20180807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2416.01,"high":2480.1,"low":2407.64,"close":2479.78,"change":73.24,"changePct":3.04,"tradingVol":2.975211E9,"tradingValue":363.02,"consNumber":50.0,"peg":9.9},{"tradeDate":"20180808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2476.4,"high":2481.84,"low":2443.07,"close":2447.0,"change":-32.78,"changePct":-1.32,"tradingVol":2.3590929E9,"tradingValue":296.61,"consNumber":50.0,"peg":9.8},{"tradeDate":"20180809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2437.45,"high":2510.36,"low":2435.79,"close":2504.62,"change":57.62,"changePct":2.35,"tradingVol":2.6576959E9,"tradingValue":346.57,"consNumber":50.0,"peg":9.96},{"tradeDate":"20180810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2505.31,"high":2518.11,"low":2485.98,"close":2503.21,"change":-1.41,"changePct":-0.06,"tradingVol":1.9421209E9,"tradingValue":241.87,"consNumber":50.0,"peg":9.93},{"tradeDate":"20180813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2480.1,"high":2485.23,"low":2442.23,"close":2478.51,"change":-24.7,"changePct":-0.99,"tradingVol":2.2941849E9,"tradingValue":266.65,"consNumber":50.0,"peg":9.83},{"tradeDate":"20180814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2475.47,"high":2482.71,"low":2454.98,"close":2469.2,"change":-9.31,"changePct":-0.38,"tradingVol":1.7071931E9,"tradingValue":200.46,"consNumber":50.0,"peg":9.83},{"tradeDate":"20180815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2467.25,"high":2467.45,"low":2405.6,"close":2408.72,"change":-60.48,"changePct":-2.45,"tradingVol":1.9756173E9,"tradingValue":256.86,"consNumber":50.0,"peg":9.62},{"tradeDate":"20180816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2381.01,"high":2430.92,"low":2367.05,"close":2405.16,"change":-3.56,"changePct":-0.15,"tradingVol":2.5498718E9,"tradingValue":294.72,"consNumber":50.0,"peg":9.59},{"tradeDate":"20180817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2427.47,"high":2429.68,"low":2370.04,"close":2374.17,"change":-30.99,"changePct":-1.29,"tradingVol":2.0629848E9,"tradingValue":271.34,"consNumber":50.0,"peg":9.5},{"tradeDate":"20180820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2386.14,"high":2409.13,"low":2370.82,"close":2409.13,"change":34.96,"changePct":1.47,"tradingVol":2.3001283E9,"tradingValue":291.38,"consNumber":50.0,"peg":9.66},{"tradeDate":"20180821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2411.98,"high":2461.14,"low":2410.89,"close":2452.38,"change":43.25,"changePct":1.8,"tradingVol":2.4358955E9,"tradingValue":328.6,"consNumber":50.0,"peg":9.78},{"tradeDate":"20180822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2461.4,"high":2461.4,"low":2438.94,"close":2450.15,"change":-2.23,"changePct":-0.09,"tradingVol":1.6052916E9,"tradingValue":233.41,"consNumber":50.0,"peg":9.73},{"tradeDate":"20180823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2453.66,"high":2474.69,"low":2435.16,"close":2461.07,"change":10.91,"changePct":0.45,"tradingVol":1.885643E9,"tradingValue":262.29,"consNumber":50.0,"peg":9.76},{"tradeDate":"20180824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2449.37,"high":2496.39,"low":2438.72,"close":2472.0,"change":10.93,"changePct":0.44,"tradingVol":2.0760608E9,"tradingValue":250.33,"consNumber":50.0,"peg":9.82},{"tradeDate":"20180827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2484.41,"high":2522.34,"low":2482.52,"close":2522.34,"change":50.34,"changePct":2.04,"tradingVol":2.8385082E9,"tradingValue":363.75,"consNumber":50.0,"peg":9.99},{"tradeDate":"20180828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2524.92,"high":2530.5,"low":2503.81,"close":2511.15,"change":-11.19,"changePct":-0.44,"tradingVol":2.1401627E9,"tradingValue":273.57,"consNumber":50.0,"peg":9.95},{"tradeDate":"20180829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2506.15,"high":2515.0,"low":2497.82,"close":2503.48,"change":-7.67,"changePct":-0.31,"tradingVol":1.8183977E9,"tradingValue":223.04,"consNumber":50.0,"peg":9.95},{"tradeDate":"20180830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2506.53,"high":2519.4,"low":2479.21,"close":2479.21,"change":-24.27,"changePct":-0.97,"tradingVol":1.8233552E9,"tradingValue":240.6,"consNumber":50.0,"peg":9.84},{"tradeDate":"20180831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2462.8,"high":2490.46,"low":2455.99,"close":2474.48,"change":-4.73,"changePct":-0.19,"tradingVol":2.6221781E9,"tradingValue":346.76,"consNumber":50.0,"peg":9.84},{"tradeDate":"20180903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2461.86,"high":2470.51,"low":2445.87,"close":2465.88,"change":-8.6,"changePct":-0.35,"tradingVol":1.8306655E9,"tradingValue":231.75,"consNumber":50.0,"peg":9.75},{"tradeDate":"20180904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2467.25,"high":2507.04,"low":2451.72,"close":2500.44,"change":34.56,"changePct":1.4,"tradingVol":2.0593805E9,"tradingValue":267.79,"consNumber":50.0,"peg":9.87},{"tradeDate":"20180905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2488.9,"high":2493.47,"low":2441.23,"close":2441.23,"change":-59.21,"changePct":-2.37,"tradingVol":2.1316444E9,"tradingValue":259.94,"consNumber":50.0,"peg":9.67},{"tradeDate":"20180906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2432.4,"high":2449.83,"low":2408.93,"close":2416.03,"change":-25.2,"changePct":-1.03,"tradingVol":2.0873911E9,"tradingValue":267.83,"consNumber":50.0,"peg":9.62},{"tradeDate":"20180907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2424.42,"high":2458.26,"low":2416.16,"close":2437.68,"change":21.64,"changePct":0.9,"tradingVol":1.836083E9,"tradingValue":249.91,"consNumber":50.0,"peg":9.67},{"tradeDate":"20180910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2431.18,"high":2440.11,"low":2410.79,"close":2413.43,"change":-24.25,"changePct":-0.99,"tradingVol":1.8041257E9,"tradingValue":222.53,"consNumber":50.0,"peg":9.6},{"tradeDate":"20180911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.18,"high":2422.94,"low":2387.64,"close":2398.77,"change":-14.66,"changePct":-0.61,"tradingVol":1.8111101E9,"tradingValue":234.34,"consNumber":50.0,"peg":9.57},{"tradeDate":"20180912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2389.28,"high":2398.73,"low":2373.04,"close":2381.39,"change":-17.38,"changePct":-0.72,"tradingVol":1.6845245E9,"tradingValue":223.03,"consNumber":50.0,"peg":9.51},{"tradeDate":"20180913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2413.41,"high":2420.0,"low":2381.03,"close":2415.31,"change":33.92,"changePct":1.42,"tradingVol":2.1471991E9,"tradingValue":283.06,"consNumber":50.0,"peg":9.66},{"tradeDate":"20180914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2421.66,"high":2434.67,"low":2410.66,"close":2425.42,"change":10.11,"changePct":0.42,"tradingVol":1.6391883E9,"tradingValue":226.97,"consNumber":50.0,"peg":9.68},{"tradeDate":"20180917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2411.38,"high":2418.14,"low":2397.94,"close":2399.88,"change":-25.54,"changePct":-1.05,"tradingVol":1.3684293E9,"tradingValue":184.14,"consNumber":50.0,"peg":9.6},{"tradeDate":"20180918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2391.95,"high":2459.77,"low":2391.73,"close":2458.77,"change":58.89,"changePct":2.45,"tradingVol":2.2891942E9,"tradingValue":298.6,"consNumber":50.0,"peg":9.78},{"tradeDate":"20180919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2455.44,"high":2505.0,"low":2452.58,"close":2487.08,"change":28.31,"changePct":1.15,"tradingVol":2.8973848E9,"tradingValue":385.81,"consNumber":50.0,"peg":9.9},{"tradeDate":"20180920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2492.4,"high":2503.1,"low":2480.54,"close":2487.42,"change":0.35,"changePct":0.01,"tradingVol":2.2948441E9,"tradingValue":273.28,"consNumber":50.0,"peg":9.91},{"tradeDate":"20180921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.74,"high":2573.6,"low":2485.41,"close":2573.6,"change":86.18,"changePct":3.46,"tradingVol":4.1753278E9,"tradingValue":467.6,"consNumber":50.0,"peg":10.23},{"tradeDate":"20180925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2545.21,"high":2560.72,"low":2536.43,"close":2547.79,"change":-25.81,"changePct":-1.0,"tradingVol":2.432129E9,"tradingValue":292.75,"consNumber":50.0,"peg":10.14},{"tradeDate":"20180926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2555.92,"high":2610.59,"low":2553.17,"close":2582.77,"change":34.98,"changePct":1.37,"tradingVol":3.3704338E9,"tradingValue":458.64,"consNumber":50.0,"peg":10.27},{"tradeDate":"20180927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2582.12,"high":2584.07,"low":2561.58,"close":2575.45,"change":-7.32,"changePct":-0.28,"tradingVol":2.2953309E9,"tradingValue":298.32,"consNumber":50.0,"peg":10.25},{"tradeDate":"20180928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2580.66,"high":2618.83,"low":2577.98,"close":2606.67,"change":31.22,"changePct":1.21,"tradingVol":2.8780345E9,"tradingValue":370.86,"consNumber":50.0,"peg":10.37},{"tradeDate":"20181008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2544.49,"high":2548.89,"low":2481.18,"close":2486.82,"change":-119.85,"changePct":-4.6,"tradingVol":3.3707752E9,"tradingValue":458.96,"consNumber":50.0,"peg":9.93},{"tradeDate":"20181009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2481.59,"high":2506.27,"low":2476.35,"close":2491.66,"change":4.84,"changePct":0.19,"tradingVol":2.166862E9,"tradingValue":278.22,"consNumber":50.0,"peg":9.97},{"tradeDate":"20181010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.86,"high":2518.61,"low":2472.19,"close":2494.06,"change":2.39,"changePct":0.1,"tradingVol":2.0421095E9,"tradingValue":290.56,"consNumber":50.0,"peg":10.0},{"tradeDate":"20181011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.22,"high":2446.37,"low":2369.03,"close":2390.5,"change":-103.55,"changePct":-4.15,"tradingVol":3.6931486E9,"tradingValue":471.44,"consNumber":50.0,"peg":9.59},{"tradeDate":"20181012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2398.18,"high":2452.69,"low":2390.99,"close":2444.13,"change":53.63,"changePct":2.24,"tradingVol":2.9000533E9,"tradingValue":374.7,"consNumber":50.0,"peg":9.78},{"tradeDate":"20181015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2443.73,"high":2448.26,"low":2407.55,"close":2412.48,"change":-31.65,"changePct":-1.29,"tradingVol":2.0543216E9,"tradingValue":266.73,"consNumber":50.0,"peg":9.65},{"tradeDate":"20181016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2414.32,"high":2459.88,"low":2407.0,"close":2415.49,"change":3.01,"changePct":0.12,"tradingVol":1.9832199E9,"tradingValue":261.12,"consNumber":50.0,"peg":9.67},{"tradeDate":"20181017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2446.48,"high":2451.19,"low":2384.14,"close":2429.21,"change":13.72,"changePct":0.57,"tradingVol":2.485413E9,"tradingValue":315.33,"consNumber":50.0,"peg":9.74},{"tradeDate":"20181018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2416.37,"high":2416.37,"low":2367.71,"close":2369.07,"change":-60.15,"changePct":-2.48,"tradingVol":2.2765046E9,"tradingValue":295.8,"consNumber":50.0,"peg":9.45},{"tradeDate":"20181019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2353.84,"high":2451.76,"low":2344.98,"close":2446.32,"change":77.25,"changePct":3.26,"tradingVol":3.1382548E9,"tradingValue":421.86,"consNumber":50.0,"peg":9.72},{"tradeDate":"20181022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2463.49,"high":2566.63,"low":2463.49,"close":2540.15,"change":93.83,"changePct":3.84,"tradingVol":4.6328068E9,"tradingValue":643.94,"consNumber":50.0,"peg":10.05},{"tradeDate":"20181023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2539.65,"high":2544.3,"low":2451.67,"close":2464.81,"change":-75.34,"changePct":-2.97,"tradingVol":3.5418623E9,"tradingValue":556.22,"consNumber":50.0,"peg":9.78},{"tradeDate":"20181024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2459.32,"high":2530.77,"low":2459.21,"close":2477.49,"change":12.68,"changePct":0.51,"tradingVol":3.7027581E9,"tradingValue":488.5,"consNumber":50.0,"peg":9.83},{"tradeDate":"20181025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2419.11,"high":2486.76,"low":2415.49,"close":2485.1,"change":7.61,"changePct":0.31,"tradingVol":3.1130039E9,"tradingValue":430.12,"consNumber":50.0,"peg":9.85},{"tradeDate":"20181026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2487.0,"high":2499.76,"low":2445.83,"close":2468.91,"change":-16.19,"changePct":-0.65,"tradingVol":2.8793335E9,"tradingValue":377.46,"consNumber":50.0,"peg":9.82},{"tradeDate":"20181029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2461.92,"high":2465.37,"low":2377.99,"close":2389.58,"change":-79.33,"changePct":-3.21,"tradingVol":2.8728277E9,"tradingValue":402.16,"consNumber":50.0,"peg":9.59},{"tradeDate":"20181030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2380.47,"high":2449.29,"low":2378.82,"close":2415.65,"change":26.07,"changePct":1.09,"tradingVol":3.2464786E9,"tradingValue":520.82,"consNumber":50.0,"peg":9.66},{"tradeDate":"20181031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2424.16,"high":2460.84,"low":2413.34,"close":2451.12,"change":35.47,"changePct":1.47,"tradingVol":3.4500763E9,"tradingValue":445.12,"consNumber":50.0,"peg":9.77},{"tradeDate":"20181101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2474.27,"high":2500.12,"low":2455.73,"close":2460.16,"change":9.04,"changePct":0.37,"tradingVol":3.769439E9,"tradingValue":507.95,"consNumber":50.0,"peg":9.55},{"tradeDate":"20181102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2522.39,"high":2544.19,"low":2489.07,"close":2542.77,"change":82.61,"changePct":3.36,"tradingVol":4.7328804E9,"tradingValue":620.91,"consNumber":50.0,"peg":9.8},{"tradeDate":"20181105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2520.88,"high":2524.65,"low":2489.59,"close":2511.59,"change":-31.18,"changePct":-1.23,"tradingVol":2.8262359E9,"tradingValue":373.06,"consNumber":50.0,"peg":9.69},{"tradeDate":"20181106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2507.36,"high":2509.64,"low":2478.38,"close":2499.68,"change":-11.91,"changePct":-0.47,"tradingVol":2.21024E9,"tradingValue":278.3,"consNumber":50.0,"peg":9.66},{"tradeDate":"20181107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2503.68,"high":2521.15,"low":2479.25,"close":2482.33,"change":-17.35,"changePct":-0.69,"tradingVol":2.6158564E9,"tradingValue":308.91,"consNumber":50.0,"peg":9.59},{"tradeDate":"20181108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2507.59,"high":2511.0,"low":2480.33,"close":2486.0,"change":3.66,"changePct":0.15,"tradingVol":2.0311246E9,"tradingValue":261.56,"consNumber":50.0,"peg":9.61},{"tradeDate":"20181109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2469.89,"high":2469.89,"low":2434.08,"close":2434.21,"change":-51.79,"changePct":-2.08,"tradingVol":2.8036742E9,"tradingValue":303.6,"consNumber":50.0,"peg":9.39},{"tradeDate":"20181112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2426.83,"high":2447.46,"low":2419.97,"close":2444.97,"change":10.76,"changePct":0.44,"tradingVol":2.2907299E9,"tradingValue":296.83,"consNumber":50.0,"peg":9.43},{"tradeDate":"20181113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2415.3,"high":2474.82,"low":2413.78,"close":2462.97,"change":18.01,"changePct":0.74,"tradingVol":2.7681898E9,"tradingValue":349.14,"consNumber":50.0,"peg":9.47},{"tradeDate":"20181114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2462.18,"high":2462.18,"low":2425.97,"close":2429.99,"change":-32.99,"changePct":-1.34,"tradingVol":2.7016565E9,"tradingValue":317.1,"consNumber":50.0,"peg":9.33},{"tradeDate":"20181115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2430.19,"high":2459.43,"low":2427.07,"close":2459.14,"change":29.16,"changePct":1.2,"tradingVol":2.4745017E9,"tradingValue":302.55,"consNumber":50.0,"peg":9.44},{"tradeDate":"20181116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2458.48,"high":2482.44,"low":2443.12,"close":2461.44,"change":2.3,"changePct":0.09,"tradingVol":3.1500583E9,"tradingValue":391.45,"consNumber":50.0,"peg":9.43},{"tradeDate":"20181119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2466.43,"high":2492.08,"low":2461.8,"close":2492.08,"change":30.64,"changePct":1.24,"tradingVol":2.9720153E9,"tradingValue":380.41,"consNumber":50.0,"peg":9.54},{"tradeDate":"20181120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2475.23,"high":2484.01,"low":2441.85,"close":2446.79,"change":-45.29,"changePct":-1.82,"tradingVol":2.6945322E9,"tradingValue":329.13,"consNumber":50.0,"peg":9.39},{"tradeDate":"20181121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2425.72,"high":2454.46,"low":2425.23,"close":2451.27,"change":4.48,"changePct":0.18,"tradingVol":2.1904534E9,"tradingValue":268.27,"consNumber":50.0,"peg":9.39},{"tradeDate":"20181122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2455.77,"high":2456.91,"low":2426.12,"close":2437.64,"change":-13.63,"changePct":-0.56,"tradingVol":1.6424828E9,"tradingValue":210.69,"consNumber":50.0,"peg":9.35},{"tradeDate":"20181123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2433.53,"high":2441.32,"low":2398.73,"close":2399.2,"change":-38.44,"changePct":-1.58,"tradingVol":2.1219889E9,"tradingValue":242.31,"consNumber":50.0,"peg":9.22},{"tradeDate":"20181126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2409.47,"high":2423.46,"low":2393.98,"close":2401.9,"change":2.7,"changePct":0.11,"tradingVol":1.6215339E9,"tradingValue":188.32,"consNumber":50.0,"peg":9.22},{"tradeDate":"20181127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2407.23,"high":2416.44,"low":2387.93,"close":2394.29,"change":-7.6,"changePct":-0.32,"tradingVol":1.4968936E9,"tradingValue":179.41,"consNumber":50.0,"peg":9.18},{"tradeDate":"20181128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2396.3,"high":2426.66,"low":2394.25,"close":2421.13,"change":26.84,"changePct":1.12,"tradingVol":1.7059686E9,"tradingValue":213.51,"consNumber":50.0,"peg":9.27},{"tradeDate":"20181129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2437.92,"high":2441.42,"low":2401.85,"close":2401.85,"change":-19.28,"changePct":-0.8,"tradingVol":1.9845353E9,"tradingValue":252.9,"consNumber":50.0,"peg":9.2},{"tradeDate":"20181130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2403.23,"high":2430.65,"low":2402.54,"close":2428.04,"change":26.19,"changePct":1.09,"tradingVol":1.9322534E9,"tradingValue":231.5,"consNumber":50.0,"peg":9.28},{"tradeDate":"20181203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2492.43,"high":2500.57,"low":2467.94,"close":2488.06,"change":60.01,"changePct":2.47,"tradingVol":3.5369612E9,"tradingValue":486.29,"consNumber":50.0,"peg":9.49},{"tradeDate":"20181204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2488.58,"high":2496.81,"low":2476.91,"close":2496.14,"change":8.09,"changePct":0.32,"tradingVol":2.3849605E9,"tradingValue":307.22,"consNumber":50.0,"peg":9.51},{"tradeDate":"20181205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2467.56,"high":2492.32,"low":2465.25,"close":2481.79,"change":-14.35,"changePct":-0.57,"tradingVol":2.0483609E9,"tradingValue":278.83,"consNumber":50.0,"peg":9.46},{"tradeDate":"20181206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2453.56,"high":2460.23,"low":2431.86,"close":2434.49,"change":-47.3,"changePct":-1.91,"tradingVol":2.1671205E9,"tradingValue":295.61,"consNumber":50.0,"peg":9.31},{"tradeDate":"20181207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2441.38,"high":2444.98,"low":2427.89,"close":2430.72,"change":-3.77,"changePct":-0.15,"tradingVol":1.4534653E9,"tradingValue":208.21,"consNumber":50.0,"peg":9.31},{"tradeDate":"20181210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2410.17,"high":2425.74,"low":2399.32,"close":2408.61,"change":-22.12,"changePct":-0.91,"tradingVol":1.7586515E9,"tradingValue":231.63,"consNumber":50.0,"peg":9.25},{"tradeDate":"20181211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.92,"high":2420.52,"low":2405.87,"close":2415.58,"change":6.97,"changePct":0.29,"tradingVol":1.2885505E9,"tradingValue":170.57,"consNumber":50.0,"peg":9.26},{"tradeDate":"20181212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2437.61,"high":2437.61,"low":2414.33,"close":2423.32,"change":7.74,"changePct":0.32,"tradingVol":1.4230846E9,"tradingValue":186.83,"consNumber":50.0,"peg":9.3},{"tradeDate":"20181213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2429.39,"high":2469.7,"low":2423.57,"close":2457.9,"change":34.59,"changePct":1.43,"tradingVol":2.808551E9,"tradingValue":368.15,"consNumber":50.0,"peg":9.42},{"tradeDate":"20181214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2446.81,"high":2448.8,"low":2423.09,"close":2423.38,"change":-34.52,"changePct":-1.4,"tradingVol":2.5855357E9,"tradingValue":309.35,"consNumber":50.0,"peg":9.31},{"tradeDate":"20181217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2420.58,"high":2430.89,"low":2409.01,"close":2425.94,"change":2.56,"changePct":0.11,"tradingVol":2.1170997E9,"tradingValue":273.37,"consNumber":50.0,"peg":9.41},{"tradeDate":"20181218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2409.58,"high":2427.68,"low":2388.98,"close":2397.87,"change":-28.08,"changePct":-1.16,"tradingVol":2.0681269E9,"tradingValue":254.9,"consNumber":50.0,"peg":9.31},{"tradeDate":"20181219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2401.91,"high":2403.9,"low":2366.4,"close":2369.55,"change":-28.32,"changePct":-1.18,"tradingVol":1.8664633E9,"tradingValue":253.14,"consNumber":50.0,"peg":9.21},{"tradeDate":"20181220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2363.0,"high":2372.37,"low":2319.1,"close":2334.92,"change":-34.63,"changePct":-1.46,"tradingVol":2.6893461E9,"tradingValue":321.98,"consNumber":50.0,"peg":9.1},{"tradeDate":"20181221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2325.98,"high":2327.44,"low":2288.4,"close":2306.15,"change":-28.78,"changePct":-1.23,"tradingVol":2.4752807E9,"tradingValue":312.79,"consNumber":50.0,"peg":9.02},{"tradeDate":"20181224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.75,"high":2311.73,"low":2286.99,"close":2309.23,"change":3.09,"changePct":0.13,"tradingVol":1.8318296E9,"tradingValue":213.44,"consNumber":50.0,"peg":9.04},{"tradeDate":"20181225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2285.66,"high":2308.61,"low":2256.47,"close":2297.33,"change":-11.9,"changePct":-0.52,"tradingVol":2.4003262E9,"tradingValue":272.88,"consNumber":50.0,"peg":8.98},{"tradeDate":"20181226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.29,"high":2303.2,"low":2278.29,"close":2281.56,"change":-15.77,"changePct":-0.69,"tradingVol":1.5787164E9,"tradingValue":186.88,"consNumber":50.0,"peg":8.95},{"tradeDate":"20181227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2310.81,"high":2313.05,"low":2275.04,"close":2276.06,"change":-5.5,"changePct":-0.24,"tradingVol":2.6756215E9,"tradingValue":299.48,"consNumber":50.0,"peg":8.92},{"tradeDate":"20181228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2279.7,"high":2305.91,"low":2278.25,"close":2293.1,"change":17.04,"changePct":0.75,"tradingVol":2.4277348E9,"tradingValue":309.81,"consNumber":50.0,"peg":8.96},{"tradeDate":"20190102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2298.18,"high":2301.06,"low":2252.75,"close":2262.79,"change":-30.31,"changePct":-1.32,"tradingVol":2.0880697E9,"tradingValue":281.2,"consNumber":50.0,"peg":8.84},{"tradeDate":"20190103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2259.48,"high":2287.78,"low":2253.94,"close":2269.24,"change":6.45,"changePct":0.29,"tradingVol":1.889524E9,"tradingValue":245.35,"consNumber":50.0,"peg":8.86},{"tradeDate":"20190104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2252.74,"high":2316.35,"low":2249.37,"close":2314.65,"change":45.4,"changePct":2.0,"tradingVol":2.5900596E9,"tradingValue":343.18,"consNumber":50.0,"peg":9.02},{"tradeDate":"20190107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2329.03,"high":2331.6,"low":2306.9,"close":2314.32,"change":-0.33,"changePct":-0.01,"tradingVol":2.5278948E9,"tradingValue":319.56,"consNumber":50.0,"peg":9.02},{"tradeDate":"20190108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.17,"high":2312.17,"low":2298.95,"close":2305.17,"change":-9.15,"changePct":-0.4,"tradingVol":1.813116E9,"tradingValue":223.29,"consNumber":50.0,"peg":8.98},{"tradeDate":"20190109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2320.91,"high":2360.36,"low":2318.44,"close":2332.72,"change":27.55,"changePct":1.2,"tradingVol":2.8747596E9,"tradingValue":374.85,"consNumber":50.0,"peg":9.07},{"tradeDate":"20190110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2333.22,"high":2345.33,"low":2321.3,"close":2331.85,"change":-0.87,"changePct":-0.04,"tradingVol":2.2280507E9,"tradingValue":288.81,"consNumber":50.0,"peg":9.04},{"tradeDate":"20190111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2342.02,"high":2360.06,"low":2334.91,"close":2354.5,"change":22.65,"changePct":0.97,"tradingVol":1.8417693E9,"tradingValue":245.14,"consNumber":50.0,"peg":9.11},{"tradeDate":"20190114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2350.26,"high":2354.31,"low":2330.0,"close":2331.14,"change":-23.36,"changePct":-0.99,"tradingVol":1.6462252E9,"tradingValue":206.44,"consNumber":50.0,"peg":9.03},{"tradeDate":"20190115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2337.7,"high":2380.6,"low":2332.41,"close":2378.37,"change":47.23,"changePct":2.03,"tradingVol":2.2466336E9,"tradingValue":322.21,"consNumber":50.0,"peg":9.17},{"tradeDate":"20190116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2375.17,"high":2385.22,"low":2366.34,"close":2381.22,"change":2.85,"changePct":0.12,"tradingVol":1.8097039E9,"tradingValue":252.36,"consNumber":50.0,"peg":9.18},{"tradeDate":"20190117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2388.59,"high":2396.8,"low":2370.58,"close":2371.35,"change":-9.87,"changePct":-0.41,"tradingVol":2.1555E9,"tradingValue":269.65,"consNumber":50.0,"peg":9.15},{"tradeDate":"20190118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2385.62,"high":2422.03,"low":2380.56,"close":2417.36,"change":46.01,"changePct":1.94,"tradingVol":3.00882E9,"tradingValue":374.95,"consNumber":50.0,"peg":9.31},{"tradeDate":"20190121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2418.0,"high":2443.23,"low":2418.0,"close":2432.49,"change":15.12,"changePct":0.63,"tradingVol":2.6237236E9,"tradingValue":339.13,"consNumber":50.0,"peg":9.38},{"tradeDate":"20190122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2430.43,"high":2430.43,"low":2394.18,"close":2401.23,"change":-31.25,"changePct":-1.28,"tradingVol":1.9373137E9,"tradingValue":257.03,"consNumber":50.0,"peg":9.27},{"tradeDate":"20190123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2397.41,"high":2414.02,"low":2392.64,"close":2397.05,"change":-4.18,"changePct":-0.17,"tradingVol":1.6290135E9,"tradingValue":201.85,"consNumber":50.0,"peg":9.26},{"tradeDate":"20190124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2401.38,"high":2414.89,"low":2385.1,"close":2411.56,"change":14.51,"changePct":0.61,"tradingVol":2.0415697E9,"tradingValue":273.29,"consNumber":50.0,"peg":9.31},{"tradeDate":"20190125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2419.26,"high":2453.67,"low":2418.01,"close":2441.64,"change":30.08,"changePct":1.25,"tradingVol":2.5683679E9,"tradingValue":325.44,"consNumber":50.0,"peg":9.41},{"tradeDate":"20190128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2455.28,"high":2473.12,"low":2429.88,"close":2437.03,"change":-4.61,"changePct":-0.19,"tradingVol":2.3468163E9,"tradingValue":326.97,"consNumber":50.0,"peg":9.4},{"tradeDate":"20190129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2433.31,"high":2461.52,"low":2423.46,"close":2455.9,"change":18.87,"changePct":0.77,"tradingVol":2.186348E9,"tradingValue":271.42,"consNumber":50.0,"peg":9.45},{"tradeDate":"20190130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2445.86,"high":2462.61,"low":2439.33,"close":2440.01,"change":-15.88,"changePct":-0.65,"tradingVol":1.783517E9,"tradingValue":224.14,"consNumber":50.0,"peg":9.41},{"tradeDate":"20190131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2454.64,"high":2487.1,"low":2450.18,"close":2483.47,"change":43.46,"changePct":1.78,"tradingVol":2.6681298E9,"tradingValue":341.42,"consNumber":50.0,"peg":9.55},{"tradeDate":"20190201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2502.1,"high":2503.55,"low":2479.34,"close":2499.64,"change":16.17,"changePct":0.65,"tradingVol":2.1950054E9,"tradingValue":293.64,"consNumber":50.0,"peg":9.6},{"tradeDate":"20190211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2485.5,"high":2528.38,"low":2484.65,"close":2527.47,"change":27.83,"changePct":1.11,"tradingVol":2.521157E9,"tradingValue":347.15,"consNumber":50.0,"peg":9.67},{"tradeDate":"20190212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2528.1,"high":2537.29,"low":2515.03,"close":2533.18,"change":5.71,"changePct":0.23,"tradingVol":2.5458804E9,"tradingValue":337.72,"consNumber":50.0,"peg":9.7},{"tradeDate":"20190213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.42,"high":2587.88,"low":2528.23,"close":2580.61,"change":47.43,"changePct":1.87,"tradingVol":3.9821832E9,"tradingValue":480.09,"consNumber":50.0,"peg":9.89},{"tradeDate":"20190214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2572.64,"high":2585.51,"low":2564.87,"close":2576.31,"change":-4.31,"changePct":-0.17,"tradingVol":2.7718515E9,"tradingValue":351.68,"consNumber":50.0,"peg":9.85},{"tradeDate":"20190215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2566.34,"high":2568.79,"low":2515.89,"close":2517.46,"change":-58.84,"changePct":-2.28,"tradingVol":3.0315796E9,"tradingValue":390.94,"consNumber":50.0,"peg":9.65},{"tradeDate":"20190218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2540.53,"high":2583.4,"low":2540.3,"close":2582.85,"change":65.39,"changePct":2.6,"tradingVol":3.7400592E9,"tradingValue":478.76,"consNumber":50.0,"peg":9.87},{"tradeDate":"20190219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2586.86,"high":2614.36,"low":2568.18,"close":2579.05,"change":-3.8,"changePct":-0.15,"tradingVol":3.7907379E9,"tradingValue":496.08,"consNumber":50.0,"peg":9.86},{"tradeDate":"20190220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2593.79,"high":2599.55,"low":2569.98,"close":2588.17,"change":9.12,"changePct":0.35,"tradingVol":2.9965181E9,"tradingValue":381.67,"consNumber":50.0,"peg":9.9},{"tradeDate":"20190221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2586.74,"high":2615.47,"low":2569.48,"close":2577.23,"change":-10.94,"changePct":-0.42,"tradingVol":3.5252855E9,"tradingValue":444.05,"consNumber":50.0,"peg":9.84},{"tradeDate":"20190222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2576.0,"high":2623.09,"low":2555.73,"close":2623.07,"change":45.85,"changePct":1.78,"tradingVol":4.1384151E9,"tradingValue":534.92,"consNumber":50.0,"peg":9.97},{"tradeDate":"20190225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2652.91,"high":2788.67,"low":2652.91,"close":2787.7,"change":164.63,"changePct":6.28,"tradingVol":9.6939051E9,"tradingValue":1250.03,"consNumber":50.0,"peg":10.55},{"tradeDate":"20190226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2781.31,"high":2804.16,"low":2729.48,"close":2733.9,"change":-53.8,"changePct":-1.93,"tradingVol":8.7230161E9,"tradingValue":1142.83,"consNumber":50.0,"peg":10.39},{"tradeDate":"20190227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.11,"high":2794.93,"low":2722.31,"close":2750.34,"change":16.44,"changePct":0.6,"tradingVol":7.5508865E9,"tradingValue":910.99,"consNumber":50.0,"peg":10.47},{"tradeDate":"20190228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2749.87,"high":2767.86,"low":2733.03,"close":2743.97,"change":-6.37,"changePct":-0.23,"tradingVol":4.6340959E9,"tradingValue":621.86,"consNumber":50.0,"peg":10.42},{"tradeDate":"20190301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2764.95,"high":2819.47,"low":2747.21,"close":2819.47,"change":75.5,"changePct":2.75,"tradingVol":5.6100147E9,"tradingValue":763.34,"consNumber":50.0,"peg":10.67},{"tradeDate":"20190304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2839.4,"high":2907.82,"low":2816.98,"close":2832.59,"change":13.12,"changePct":0.47,"tradingVol":9.2180167E9,"tradingValue":1188.54,"consNumber":50.0,"peg":10.72},{"tradeDate":"20190305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2829.5,"high":2835.11,"low":2807.12,"close":2828.87,"change":-3.72,"changePct":-0.13,"tradingVol":6.0349235E9,"tradingValue":752.89,"consNumber":50.0,"peg":10.7},{"tradeDate":"20190306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2827.86,"high":2847.38,"low":2797.5,"close":2840.27,"change":11.4,"changePct":0.4,"tradingVol":6.9492224E9,"tradingValue":910.61,"consNumber":50.0,"peg":10.77},{"tradeDate":"20190307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2831.36,"high":2831.36,"low":2773.35,"close":2789.7,"change":-50.57,"changePct":-1.78,"tradingVol":7.3263959E9,"tradingValue":1022.32,"consNumber":50.0,"peg":10.61},{"tradeDate":"20190308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.53,"high":2753.55,"low":2684.2,"close":2685.59,"change":-104.11,"changePct":-3.73,"tradingVol":7.2033928E9,"tradingValue":963.88,"consNumber":50.0,"peg":10.21},{"tradeDate":"20190311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2683.76,"high":2714.09,"low":2670.79,"close":2708.6,"change":23.01,"changePct":0.86,"tradingVol":5.2014052E9,"tradingValue":701.99,"consNumber":50.0,"peg":10.31},{"tradeDate":"20190312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2730.53,"high":2759.61,"low":2704.69,"close":2719.77,"change":11.17,"changePct":0.41,"tradingVol":6.4867544E9,"tradingValue":850.52,"consNumber":50.0,"peg":10.35},{"tradeDate":"20190313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.5,"high":2747.96,"low":2699.98,"close":2723.96,"change":4.19,"changePct":0.15,"tradingVol":5.4064571E9,"tradingValue":741.18,"consNumber":50.0,"peg":10.3},{"tradeDate":"20190314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2720.19,"high":2752.66,"low":2716.27,"close":2729.13,"change":5.17,"changePct":0.19,"tradingVol":4.3471813E9,"tradingValue":625.68,"consNumber":50.0,"peg":10.29},{"tradeDate":"20190315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.0,"high":2783.51,"low":2735.86,"close":2755.81,"change":26.67,"changePct":0.98,"tradingVol":4.4123096E9,"tradingValue":672.58,"consNumber":50.0,"peg":10.36},{"tradeDate":"20190318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2763.23,"high":2827.26,"low":2749.2,"close":2825.18,"change":69.38,"changePct":2.52,"tradingVol":6.1605235E9,"tradingValue":876.55,"consNumber":50.0,"peg":10.59},{"tradeDate":"20190319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2830.24,"high":2842.45,"low":2797.72,"close":2806.9,"change":-18.29,"changePct":-0.65,"tradingVol":4.3459056E9,"tradingValue":623.63,"consNumber":50.0,"peg":10.54},{"tradeDate":"20190320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2799.33,"high":2831.63,"low":2787.28,"close":2812.92,"change":6.02,"changePct":0.21,"tradingVol":4.0322247E9,"tradingValue":584.29,"consNumber":50.0,"peg":10.51},{"tradeDate":"20190321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2816.45,"high":2822.63,"low":2799.83,"close":2802.96,"change":-9.95,"changePct":-0.35,"tradingVol":4.3631385E9,"tradingValue":637.31,"consNumber":50.0,"peg":10.5},{"tradeDate":"20190322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2804.72,"high":2813.52,"low":2771.96,"close":2795.39,"change":-7.57,"changePct":-0.27,"tradingVol":3.598807E9,"tradingValue":505.09,"consNumber":50.0,"peg":10.48},{"tradeDate":"20190325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2757.81,"high":2765.84,"low":2717.29,"close":2718.18,"change":-77.21,"changePct":-2.76,"tradingVol":5.2140915E9,"tradingValue":662.08,"consNumber":50.0,"peg":10.21},{"tradeDate":"20190326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.37,"high":2739.29,"low":2693.91,"close":2706.15,"change":-12.03,"changePct":-0.44,"tradingVol":4.0073955E9,"tradingValue":526.13,"consNumber":50.0,"peg":10.14},{"tradeDate":"20190327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2721.14,"high":2751.72,"low":2714.1,"close":2741.59,"change":35.44,"changePct":1.31,"tradingVol":3.3542018E9,"tradingValue":519.01,"consNumber":50.0,"peg":10.23},{"tradeDate":"20190328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2728.04,"high":2742.7,"low":2709.39,"close":2733.97,"change":-7.62,"changePct":-0.28,"tradingVol":3.1840303E9,"tradingValue":466.32,"consNumber":50.0,"peg":10.18},{"tradeDate":"20190329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2747.54,"high":2845.23,"low":2746.11,"close":2838.51,"change":104.53,"changePct":3.82,"tradingVol":5.9676669E9,"tradingValue":905.5,"consNumber":50.0,"peg":10.51},{"tradeDate":"20190401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2860.14,"high":2906.15,"low":2860.14,"close":2892.62,"change":54.11,"changePct":1.91,"tradingVol":7.7912146E9,"tradingValue":1045.14,"consNumber":50.0,"peg":10.7},{"tradeDate":"20190402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2900.63,"high":2903.87,"low":2878.39,"close":2888.53,"change":-4.09,"changePct":-0.14,"tradingVol":6.1187461E9,"tradingValue":775.41,"consNumber":50.0,"peg":10.69},{"tradeDate":"20190403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2869.85,"high":2923.92,"low":2865.3,"close":2920.0,"change":31.47,"changePct":1.09,"tradingVol":6.4723749E9,"tradingValue":815.62,"consNumber":50.0,"peg":10.78},{"tradeDate":"20190404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2927.1,"high":2959.59,"low":2921.2,"close":2951.98,"change":31.98,"changePct":1.1,"tradingVol":7.3035716E9,"tradingValue":899.99,"consNumber":50.0,"peg":10.91},{"tradeDate":"20190408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2978.5,"high":3007.83,"low":2938.65,"close":2962.27,"change":10.29,"changePct":0.35,"tradingVol":7.4531909E9,"tradingValue":975.33,"consNumber":50.0,"peg":10.96},{"tradeDate":"20190409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2968.08,"high":2980.12,"low":2948.31,"close":2967.51,"change":5.24,"changePct":0.18,"tradingVol":5.0802142E9,"tradingValue":723.1,"consNumber":50.0,"peg":10.93},{"tradeDate":"20190410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2957.27,"high":2996.41,"low":2941.35,"close":2979.1,"change":11.58,"changePct":0.39,"tradingVol":4.8692438E9,"tradingValue":750.73,"consNumber":50.0,"peg":10.95},{"tradeDate":"20190411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2982.39,"high":3000.1,"low":2920.19,"close":2928.43,"change":-50.67,"changePct":-1.7,"tradingVol":4.2811144E9,"tradingValue":640.02,"consNumber":50.0,"peg":10.79},{"tradeDate":"20190412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2920.55,"high":2933.45,"low":2903.27,"close":2920.52,"change":-7.91,"changePct":-0.27,"tradingVol":3.2521633E9,"tradingValue":473.18,"consNumber":50.0,"peg":10.78},{"tradeDate":"20190415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2973.02,"high":2999.33,"low":2924.6,"close":2924.93,"change":4.41,"changePct":0.15,"tradingVol":5.8437528E9,"tradingValue":777.06,"consNumber":50.0,"peg":10.8},{"tradeDate":"20190416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2914.99,"high":3023.03,"low":2909.67,"close":3023.03,"change":98.1,"changePct":3.35,"tradingVol":7.0764163E9,"tradingValue":852.99,"consNumber":50.0,"peg":11.13},{"tradeDate":"20190417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3017.39,"high":3035.41,"low":2996.76,"close":3017.42,"change":-5.61,"changePct":-0.19,"tradingVol":4.9960675E9,"tradingValue":643.17,"consNumber":50.0,"peg":11.14},{"tradeDate":"20190418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3014.91,"high":3019.54,"low":2993.27,"close":3004.92,"change":-12.49,"changePct":-0.41,"tradingVol":3.9670684E9,"tradingValue":500.09,"consNumber":50.0,"peg":11.11},{"tradeDate":"20190419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3013.67,"high":3043.93,"low":2989.55,"close":3042.43,"change":37.51,"changePct":1.25,"tradingVol":3.9943672E9,"tradingValue":560.35,"consNumber":50.0,"peg":11.19},{"tradeDate":"20190422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3047.43,"high":3048.82,"low":2962.36,"close":2970.49,"change":-71.94,"changePct":-2.36,"tradingVol":5.6759697E9,"tradingValue":748.66,"consNumber":50.0,"peg":10.96},{"tradeDate":"20190423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2968.0,"high":3007.35,"low":2964.98,"close":2978.85,"change":8.36,"changePct":0.28,"tradingVol":4.1065456E9,"tradingValue":573.99,"consNumber":50.0,"peg":10.96},{"tradeDate":"20190424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2989.96,"high":3001.53,"low":2933.53,"close":2974.85,"change":-4.0,"changePct":-0.13,"tradingVol":3.5425729E9,"tradingValue":510.81,"consNumber":50.0,"peg":10.94},{"tradeDate":"20190425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2962.74,"high":2973.22,"low":2924.02,"close":2928.0,"change":-46.85,"changePct":-1.57,"tradingVol":3.8934483E9,"tradingValue":523.03,"consNumber":50.0,"peg":10.76},{"tradeDate":"20190426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2913.77,"high":2930.21,"low":2892.53,"close":2892.86,"change":-35.14,"changePct":-1.2,"tradingVol":3.6562197E9,"tradingValue":522.62,"consNumber":50.0,"peg":10.65},{"tradeDate":"20190429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2906.47,"high":2968.16,"low":2899.83,"close":2939.41,"change":46.55,"changePct":1.61,"tradingVol":3.9249355E9,"tradingValue":607.73,"consNumber":50.0,"peg":10.76},{"tradeDate":"20190430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2935.24,"high":2955.88,"low":2919.49,"close":2945.24,"change":5.84,"changePct":0.2,"tradingVol":3.2127983E9,"tradingValue":495.35,"consNumber":50.0,"peg":10.78},{"tradeDate":"20190506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2853.88,"high":2867.6,"low":2768.8,"close":2805.04,"change":-140.21,"changePct":-4.76,"tradingVol":6.2436063E9,"tradingValue":938.17,"consNumber":50.0,"peg":10.64},{"tradeDate":"20190507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2814.47,"high":2833.2,"low":2777.73,"close":2806.26,"change":1.22,"changePct":0.04,"tradingVol":3.5418177E9,"tradingValue":593.34,"consNumber":50.0,"peg":10.63},{"tradeDate":"20190508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2753.61,"high":2796.47,"low":2750.93,"close":2758.24,"change":-48.01,"changePct":-1.71,"tradingVol":3.0398772E9,"tradingValue":478.68,"consNumber":50.0,"peg":10.48},{"tradeDate":"20190509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2740.35,"high":2748.01,"low":2686.47,"close":2698.78,"change":-59.46,"changePct":-2.16,"tradingVol":3.0758681E9,"tradingValue":528.18,"consNumber":50.0,"peg":10.3},{"tradeDate":"20190510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.58,"high":2798.87,"low":2698.81,"close":2793.76,"change":94.98,"changePct":3.52,"tradingVol":3.9453278E9,"tradingValue":640.04,"consNumber":50.0,"peg":10.58},{"tradeDate":"20190513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2751.76,"high":2767.48,"low":2736.84,"close":2741.11,"change":-52.65,"changePct":-1.88,"tradingVol":2.6590971E9,"tradingValue":400.76,"consNumber":50.0,"peg":10.41},{"tradeDate":"20190514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.73,"high":2754.69,"low":2716.73,"close":2724.73,"change":-16.38,"changePct":-0.6,"tradingVol":2.6222018E9,"tradingValue":416.91,"consNumber":50.0,"peg":10.35},{"tradeDate":"20190515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2743.78,"high":2797.15,"low":2743.78,"close":2783.54,"change":58.81,"changePct":2.16,"tradingVol":3.071892E9,"tradingValue":470.09,"consNumber":50.0,"peg":10.53},{"tradeDate":"20190516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2777.85,"high":2793.76,"low":2766.15,"close":2791.41,"change":7.87,"changePct":0.28,"tradingVol":2.8946302E9,"tradingValue":395.74,"consNumber":50.0,"peg":10.56},{"tradeDate":"20190517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2792.08,"high":2792.51,"low":2728.93,"close":2735.21,"change":-56.2,"changePct":-2.01,"tradingVol":3.0072063E9,"tradingValue":428.81,"consNumber":50.0,"peg":10.39},{"tradeDate":"20190520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2726.07,"high":2746.66,"low":2697.61,"close":2715.43,"change":-19.78,"changePct":-0.72,"tradingVol":3.1202646E9,"tradingValue":413.21,"consNumber":50.0,"peg":10.37},{"tradeDate":"20190521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2717.87,"high":2764.48,"low":2712.04,"close":2739.79,"change":24.35,"changePct":0.9,"tradingVol":2.6969051E9,"tradingValue":383.23,"consNumber":50.0,"peg":10.45},{"tradeDate":"20190522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.11,"high":2745.86,"low":2714.65,"close":2725.73,"change":-14.05,"changePct":-0.51,"tradingVol":2.3168729E9,"tradingValue":315.94,"consNumber":50.0,"peg":10.41},{"tradeDate":"20190523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2710.57,"high":2713.94,"low":2679.54,"close":2685.93,"change":-39.8,"changePct":-1.46,"tradingVol":2.7810156E9,"tradingValue":372.42,"consNumber":50.0,"peg":10.3},{"tradeDate":"20190524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2693.88,"high":2722.34,"low":2692.53,"close":2702.03,"change":16.09,"changePct":0.6,"tradingVol":2.1237076E9,"tradingValue":292.72,"consNumber":50.0,"peg":10.33},{"tradeDate":"20190527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2696.26,"high":2731.3,"low":2667.38,"close":2722.33,"change":20.31,"changePct":0.75,"tradingVol":2.7243848E9,"tradingValue":386.03,"consNumber":50.0,"peg":10.4},{"tradeDate":"20190528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.06,"high":2759.78,"low":2716.31,"close":2748.8,"change":26.46,"changePct":0.97,"tradingVol":3.4670056E9,"tradingValue":505.84,"consNumber":50.0,"peg":10.48},{"tradeDate":"20190529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2728.44,"high":2780.31,"low":2724.85,"close":2755.81,"change":7.01,"changePct":0.25,"tradingVol":2.4940857E9,"tradingValue":423.13,"consNumber":50.0,"peg":10.5},{"tradeDate":"20190530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2748.43,"high":2752.69,"low":2721.88,"close":2742.96,"change":-12.84,"changePct":-0.47,"tradingVol":2.4398405E9,"tradingValue":335.64,"consNumber":50.0,"peg":10.48},{"tradeDate":"20190531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2740.3,"high":2762.39,"low":2728.95,"close":2728.95,"change":-14.02,"changePct":-0.51,"tradingVol":2.2188152E9,"tradingValue":307.49,"consNumber":50.0,"peg":10.41},{"tradeDate":"20190603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.81,"high":2762.08,"low":2723.93,"close":2743.06,"change":14.12,"changePct":0.52,"tradingVol":2.709222E9,"tradingValue":363.83,"consNumber":50.0,"peg":10.44},{"tradeDate":"20190604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.7,"high":2746.51,"low":2713.8,"close":2721.31,"change":-21.75,"changePct":-0.79,"tradingVol":2.2275832E9,"tradingValue":314.97,"consNumber":50.0,"peg":10.39},{"tradeDate":"20190605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2741.94,"high":2747.23,"low":2717.93,"close":2719.59,"change":-1.72,"changePct":-0.06,"tradingVol":2.5766253E9,"tradingValue":351.27,"consNumber":50.0,"peg":10.41},{"tradeDate":"20190606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2727.7,"high":2727.7,"low":2701.92,"close":2706.76,"change":-12.83,"changePct":-0.47,"tradingVol":2.1390312E9,"tradingValue":292.26,"consNumber":50.0,"peg":10.36},{"tradeDate":"20190610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2717.91,"high":2752.88,"low":2712.16,"close":2743.37,"change":36.61,"changePct":1.35,"tradingVol":2.7088081E9,"tradingValue":395.36,"consNumber":50.0,"peg":10.45},{"tradeDate":"20190611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2750.54,"high":2816.99,"low":2750.54,"close":2812.9,"change":69.52,"changePct":2.53,"tradingVol":4.0850315E9,"tradingValue":610.99,"consNumber":50.0,"peg":10.63},{"tradeDate":"20190612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2802.53,"high":2805.01,"low":2790.18,"close":2796.73,"change":-16.17,"changePct":-0.57,"tradingVol":2.644523E9,"tradingValue":366.55,"consNumber":50.0,"peg":10.58},{"tradeDate":"20190613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2798.02,"high":2804.76,"low":2771.86,"close":2794.54,"change":-2.2,"changePct":-0.08,"tradingVol":2.3452887E9,"tradingValue":323.59,"consNumber":50.0,"peg":10.57},{"tradeDate":"20190614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2798.4,"high":2816.18,"low":2781.72,"close":2785.61,"change":-8.93,"changePct":-0.32,"tradingVol":2.612483E9,"tradingValue":354.33,"consNumber":50.0,"peg":10.54},{"tradeDate":"20190617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2785.47,"high":2813.45,"low":2785.47,"close":2793.7,"change":8.1,"changePct":0.29,"tradingVol":2.0477851E9,"tradingValue":291.72,"consNumber":50.0,"peg":10.86},{"tradeDate":"20190618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2800.83,"high":2809.87,"low":2785.38,"close":2806.45,"change":12.75,"changePct":0.46,"tradingVol":2.1676404E9,"tradingValue":288.34,"consNumber":50.0,"peg":10.89},{"tradeDate":"20190619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2872.07,"high":2879.23,"low":2842.42,"close":2842.74,"change":36.28,"changePct":1.29,"tradingVol":4.116011E9,"tradingValue":617.01,"consNumber":50.0,"peg":10.96},{"tradeDate":"20190620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2847.32,"high":2954.03,"low":2846.44,"close":2942.63,"change":99.89,"changePct":3.51,"tradingVol":5.7360369E9,"tradingValue":872.65,"consNumber":50.0,"peg":11.26},{"tradeDate":"20190621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2939.65,"high":2958.23,"low":2929.9,"close":2938.77,"change":-3.86,"changePct":-0.13,"tradingVol":4.6560205E9,"tradingValue":687.52,"consNumber":50.0,"peg":11.27},{"tradeDate":"20190624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2942.51,"high":2958.02,"low":2931.67,"close":2949.52,"change":10.74,"changePct":0.37,"tradingVol":2.9016018E9,"tradingValue":485.18,"consNumber":50.0,"peg":11.3},{"tradeDate":"20190625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2946.02,"high":2946.71,"low":2875.37,"close":2910.12,"change":-39.4,"changePct":-1.34,"tradingVol":3.8165595E9,"tradingValue":645.11,"consNumber":50.0,"peg":11.18},{"tradeDate":"20190626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2896.76,"high":2915.24,"low":2891.0,"close":2903.49,"change":-6.63,"changePct":-0.23,"tradingVol":2.402466E9,"tradingValue":367.5,"consNumber":50.0,"peg":11.16},{"tradeDate":"20190627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.2,"high":2952.91,"low":2914.96,"close":2937.13,"change":33.64,"changePct":1.16,"tradingVol":3.3472487E9,"tradingValue":540.16,"consNumber":50.0,"peg":11.25},{"tradeDate":"20190628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2932.69,"high":2937.29,"low":2911.67,"close":2930.6,"change":-6.53,"changePct":-0.22,"tradingVol":2.3708671E9,"tradingValue":373.48,"consNumber":50.0,"peg":11.2},{"tradeDate":"20190701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2984.65,"high":3011.91,"low":2978.75,"close":3002.94,"change":72.34,"changePct":2.47,"tradingVol":4.2622714E9,"tradingValue":676.59,"consNumber":50.0,"peg":11.43},{"tradeDate":"20190702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3000.78,"high":3003.88,"low":2988.47,"close":2999.08,"change":-3.86,"changePct":-0.13,"tradingVol":3.4629488E9,"tradingValue":502.03,"consNumber":50.0,"peg":11.42},{"tradeDate":"20190703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2990.05,"high":2990.05,"low":2953.7,"close":2964.73,"change":-34.35,"changePct":-1.15,"tradingVol":3.3918965E9,"tradingValue":529.49,"consNumber":50.0,"peg":11.23},{"tradeDate":"20190704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2966.33,"high":2974.8,"low":2939.97,"close":2953.27,"change":-11.46,"changePct":-0.39,"tradingVol":3.2928834E9,"tradingValue":492.41,"consNumber":50.0,"peg":11.21},{"tradeDate":"20190705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2952.71,"high":2967.98,"low":2937.6,"close":2961.92,"change":8.65,"changePct":0.29,"tradingVol":2.3845345E9,"tradingValue":379.72,"consNumber":50.0,"peg":11.23},{"tradeDate":"20190708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2944.97,"high":2944.97,"low":2877.74,"close":2897.51,"change":-64.41,"changePct":-2.17,"tradingVol":3.3732588E9,"tradingValue":489.32,"consNumber":50.0,"peg":10.99},{"tradeDate":"20190709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2894.33,"high":2902.14,"low":2872.03,"close":2881.55,"change":-15.96,"changePct":-0.55,"tradingVol":2.13747E9,"tradingValue":330.52,"consNumber":50.0,"peg":10.94},{"tradeDate":"20190710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2896.7,"high":2897.58,"low":2870.67,"close":2878.78,"change":-2.77,"changePct":-0.1,"tradingVol":1.8911521E9,"tradingValue":305.67,"consNumber":50.0,"peg":10.91},{"tradeDate":"20190711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2897.47,"high":2918.94,"low":2879.64,"close":2887.83,"change":9.05,"changePct":0.31,"tradingVol":2.1157266E9,"tradingValue":370.58,"consNumber":50.0,"peg":10.95},{"tradeDate":"20190712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2883.09,"high":2912.9,"low":2878.2,"close":2902.13,"change":14.3,"changePct":0.5,"tradingVol":2.145421E9,"tradingValue":361.03,"consNumber":50.0,"peg":11.0},{"tradeDate":"20190715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2885.98,"high":2920.16,"low":2850.1,"close":2902.61,"change":0.48,"changePct":0.02,"tradingVol":2.8196106E9,"tradingValue":455.18,"consNumber":50.0,"peg":11.0},{"tradeDate":"20190716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2900.05,"high":2905.11,"low":2881.4,"close":2884.56,"change":-18.05,"changePct":-0.62,"tradingVol":1.7411517E9,"tradingValue":296.23,"consNumber":50.0,"peg":10.96},{"tradeDate":"20190717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2877.49,"high":2892.34,"low":2866.47,"close":2875.03,"change":-9.53,"changePct":-0.33,"tradingVol":1.809983E9,"tradingValue":292.35,"consNumber":50.0,"peg":10.92},{"tradeDate":"20190718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2869.73,"high":2872.24,"low":2859.07,"close":2859.16,"change":-15.87,"changePct":-0.55,"tradingVol":1.9542086E9,"tradingValue":307.66,"consNumber":50.0,"peg":10.85},{"tradeDate":"20190719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2875.96,"high":2906.55,"low":2875.9,"close":2895.62,"change":36.46,"changePct":1.28,"tradingVol":2.2451089E9,"tradingValue":369.55,"consNumber":50.0,"peg":10.95},{"tradeDate":"20190722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2897.79,"high":2905.35,"low":2872.53,"close":2881.9,"change":-13.72,"changePct":-0.47,"tradingVol":2.3603184E9,"tradingValue":334.59,"consNumber":50.0,"peg":10.91},{"tradeDate":"20190723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2885.7,"high":2889.39,"low":2871.51,"close":2881.1,"change":-0.81,"changePct":-0.03,"tradingVol":2.0448748E9,"tradingValue":295.23,"consNumber":50.0,"peg":10.91},{"tradeDate":"20190724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2894.94,"high":2923.4,"low":2894.59,"close":2906.55,"change":25.45,"changePct":0.88,"tradingVol":2.6019871E9,"tradingValue":404.37,"consNumber":50.0,"peg":11.0},{"tradeDate":"20190725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2911.01,"high":2931.18,"low":2903.31,"close":2931.18,"change":24.63,"changePct":0.85,"tradingVol":2.2933113E9,"tradingValue":349.95,"consNumber":50.0,"peg":11.07},{"tradeDate":"20190726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2918.11,"high":2943.07,"low":2918.01,"close":2939.35,"change":8.18,"changePct":0.28,"tradingVol":2.3521864E9,"tradingValue":330.15,"consNumber":50.0,"peg":11.09},{"tradeDate":"20190729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2936.64,"high":2938.73,"low":2922.68,"close":2930.49,"change":-8.87,"changePct":-0.3,"tradingVol":2.2372005E9,"tradingValue":312.39,"consNumber":50.0,"peg":11.06},{"tradeDate":"20190730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2939.14,"high":2958.3,"low":2938.9,"close":2944.03,"change":13.54,"changePct":0.46,"tradingVol":2.269698E9,"tradingValue":344.01,"consNumber":50.0,"peg":11.11},{"tradeDate":"20190731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2931.85,"high":2932.65,"low":2906.71,"close":2912.66,"change":-31.36,"changePct":-1.07,"tradingVol":2.3888034E9,"tradingValue":360.69,"consNumber":50.0,"peg":11.03},{"tradeDate":"20190801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2901.15,"high":2909.47,"low":2880.3,"close":2887.87,"change":-24.79,"changePct":-0.85,"tradingVol":2.4271683E9,"tradingValue":346.59,"consNumber":50.0,"peg":10.93},{"tradeDate":"20190802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2837.37,"high":2852.12,"low":2831.66,"close":2843.77,"change":-44.1,"changePct":-1.53,"tradingVol":2.9943968E9,"tradingValue":427.69,"consNumber":50.0,"peg":10.77},{"tradeDate":"20190805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2823.35,"high":2828.48,"low":2785.9,"close":2786.72,"change":-57.05,"changePct":-2.01,"tradingVol":2.8350976E9,"tradingValue":408.69,"consNumber":50.0,"peg":10.57},{"tradeDate":"20190806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.68,"high":2771.79,"low":2718.21,"close":2760.68,"change":-26.04,"changePct":-0.93,"tradingVol":3.6941691E9,"tradingValue":552.46,"consNumber":50.0,"peg":10.46},{"tradeDate":"20190807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2771.24,"high":2773.94,"low":2747.25,"close":2747.25,"change":-13.43,"changePct":-0.49,"tradingVol":2.4588464E9,"tradingValue":351.32,"consNumber":50.0,"peg":10.41},{"tradeDate":"20190808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2771.45,"high":2790.14,"low":2768.71,"close":2786.87,"change":39.62,"changePct":1.44,"tradingVol":2.940696E9,"tradingValue":387.53,"consNumber":50.0,"peg":10.54},{"tradeDate":"20190809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2800.44,"high":2802.81,"low":2767.14,"close":2772.15,"change":-14.72,"changePct":-0.53,"tradingVol":2.5380966E9,"tradingValue":341.05,"consNumber":50.0,"peg":10.5},{"tradeDate":"20190812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2787.44,"high":2825.09,"low":2782.77,"close":2824.8,"change":52.65,"changePct":1.9,"tradingVol":2.2136997E9,"tradingValue":386.3,"consNumber":50.0,"peg":10.67},{"tradeDate":"20190813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2807.96,"high":2812.49,"low":2787.12,"close":2792.91,"change":-31.89,"changePct":-1.13,"tradingVol":2.1464034E9,"tradingValue":312.04,"consNumber":50.0,"peg":10.57},{"tradeDate":"20190814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2827.04,"high":2831.34,"low":2803.86,"close":2804.36,"change":11.44,"changePct":0.41,"tradingVol":2.6108221E9,"tradingValue":390.01,"consNumber":50.0,"peg":10.62},{"tradeDate":"20190815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2758.74,"high":2815.15,"low":2756.38,"close":2814.39,"change":10.03,"changePct":0.36,"tradingVol":2.5284675E9,"tradingValue":359.67,"consNumber":50.0,"peg":10.65},{"tradeDate":"20190816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2817.27,"high":2846.26,"low":2805.81,"close":2824.23,"change":9.84,"changePct":0.35,"tradingVol":2.4147328E9,"tradingValue":404.54,"consNumber":50.0,"peg":10.66},{"tradeDate":"20190819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2839.25,"high":2877.47,"low":2823.87,"close":2877.23,"change":53.01,"changePct":1.88,"tradingVol":4.1911167E9,"tradingValue":600.87,"consNumber":50.0,"peg":10.83},{"tradeDate":"20190820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2869.16,"high":2883.55,"low":2864.71,"close":2875.65,"change":-1.58,"changePct":-0.05,"tradingVol":2.9817583E9,"tradingValue":416.11,"consNumber":50.0,"peg":10.81},{"tradeDate":"20190821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2868.63,"high":2875.01,"low":2864.81,"close":2869.22,"change":-6.43,"changePct":-0.22,"tradingVol":2.1637444E9,"tradingValue":316.98,"consNumber":50.0,"peg":10.81},{"tradeDate":"20190822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.73,"high":2881.06,"low":2862.44,"close":2878.0,"change":8.79,"changePct":0.31,"tradingVol":2.0493057E9,"tradingValue":312.1,"consNumber":50.0,"peg":10.82},{"tradeDate":"20190823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2880.57,"high":2923.93,"low":2876.02,"close":2917.38,"change":39.37,"changePct":1.37,"tradingVol":2.4138057E9,"tradingValue":454.64,"consNumber":50.0,"peg":10.92},{"tradeDate":"20190826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2869.46,"high":2882.45,"low":2854.51,"close":2863.48,"change":-53.9,"changePct":-1.85,"tradingVol":2.6436578E9,"tradingValue":464.12,"consNumber":50.0,"peg":10.75},{"tradeDate":"20190827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2883.42,"high":2915.84,"low":2881.0,"close":2887.24,"change":23.76,"changePct":0.83,"tradingVol":3.5741368E9,"tradingValue":571.83,"consNumber":50.0,"peg":10.86},{"tradeDate":"20190828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2883.35,"high":2887.85,"low":2860.71,"close":2867.03,"change":-20.21,"changePct":-0.7,"tradingVol":2.3610765E9,"tradingValue":415.88,"consNumber":50.0,"peg":10.78},{"tradeDate":"20190829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2867.77,"high":2871.63,"low":2843.28,"close":2855.45,"change":-11.58,"changePct":-0.4,"tradingVol":2.238667E9,"tradingValue":374.76,"consNumber":50.0,"peg":10.75},{"tradeDate":"20190830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2878.21,"high":2886.35,"low":2856.03,"close":2872.4,"change":16.95,"changePct":0.59,"tradingVol":2.5922975E9,"tradingValue":438.25,"consNumber":50.0,"peg":10.8},{"tradeDate":"20190902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2871.29,"high":2902.41,"low":2866.75,"close":2894.96,"change":22.56,"changePct":0.79,"tradingVol":2.9753214E9,"tradingValue":458.89,"consNumber":50.0,"peg":10.13},{"tradeDate":"20190903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2897.29,"high":2900.76,"low":2878.1,"close":2892.18,"change":-2.78,"changePct":-0.1,"tradingVol":2.5904982E9,"tradingValue":399.72,"consNumber":50.0,"peg":10.14},{"tradeDate":"20190904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2888.97,"high":2919.68,"low":2887.59,"close":2919.68,"change":27.5,"changePct":0.95,"tradingVol":3.7647144E9,"tradingValue":536.44,"consNumber":50.0,"peg":10.24},{"tradeDate":"20190905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2938.14,"high":2988.21,"low":2938.14,"close":2955.84,"change":36.16,"changePct":1.24,"tradingVol":5.2852272E9,"tradingValue":792.79,"consNumber":50.0,"peg":10.35},{"tradeDate":"20190906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2974.8,"high":2981.24,"low":2955.82,"close":2981.07,"change":25.23,"changePct":0.85,"tradingVol":3.1465367E9,"tradingValue":492.54,"consNumber":50.0,"peg":10.42},{"tradeDate":"20190909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3004.8,"high":3008.67,"low":2974.23,"close":2981.59,"change":0.51,"changePct":0.02,"tradingVol":3.8695798E9,"tradingValue":600.12,"consNumber":50.0,"peg":10.44},{"tradeDate":"20190910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2987.51,"high":2988.06,"low":2958.31,"close":2969.8,"change":-11.78,"changePct":-0.4,"tradingVol":3.6034678E9,"tradingValue":513.48,"consNumber":50.0,"peg":10.41},{"tradeDate":"20190911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2978.97,"high":2980.66,"low":2946.57,"close":2957.14,"change":-12.66,"changePct":-0.43,"tradingVol":3.5199335E9,"tradingValue":574.21,"consNumber":50.0,"peg":10.38},{"tradeDate":"20190912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2970.01,"high":3001.23,"low":2963.45,"close":2999.56,"change":42.42,"changePct":1.43,"tradingVol":3.182441E9,"tradingValue":522.68,"consNumber":50.0,"peg":10.48},{"tradeDate":"20190916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3003.65,"high":3004.88,"low":2972.58,"close":2982.45,"change":-17.11,"changePct":-0.57,"tradingVol":3.2533939E9,"tradingValue":480.02,"consNumber":50.0,"peg":10.45},{"tradeDate":"20190917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2974.01,"high":2974.01,"low":2929.31,"close":2937.01,"change":-45.44,"changePct":-1.52,"tradingVol":3.0722495E9,"tradingValue":456.52,"consNumber":50.0,"peg":10.3},{"tradeDate":"20190918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2947.97,"high":2967.86,"low":2947.68,"close":2954.36,"change":17.35,"changePct":0.59,"tradingVol":2.3353923E9,"tradingValue":416.84,"consNumber":50.0,"peg":10.33},{"tradeDate":"20190919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2965.03,"high":2965.11,"low":2941.66,"close":2956.83,"change":2.47,"changePct":0.08,"tradingVol":2.0942809E9,"tradingValue":348.47,"consNumber":50.0,"peg":10.35},{"tradeDate":"20190920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2964.92,"high":2970.72,"low":2956.92,"close":2963.43,"change":6.61,"changePct":0.22,"tradingVol":3.0230028E9,"tradingValue":477.29,"consNumber":50.0,"peg":10.38},{"tradeDate":"20190923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2955.26,"high":2955.26,"low":2916.43,"close":2930.91,"change":-32.52,"changePct":-1.1,"tradingVol":2.3782646E9,"tradingValue":392.32,"consNumber":50.0,"peg":10.28},{"tradeDate":"20190924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2936.95,"high":2956.29,"low":2929.6,"close":2940.08,"change":9.17,"changePct":0.31,"tradingVol":2.2732296E9,"tradingValue":402.67,"consNumber":50.0,"peg":10.31},{"tradeDate":"20190925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2930.14,"high":2942.0,"low":2923.15,"close":2928.84,"change":-11.25,"changePct":-0.38,"tradingVol":2.2526512E9,"tradingValue":358.94,"consNumber":50.0,"peg":10.25},{"tradeDate":"20190926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2939.68,"high":2952.87,"low":2926.54,"close":2927.88,"change":-0.96,"changePct":-0.03,"tradingVol":3.1466918E9,"tradingValue":448.15,"consNumber":50.0,"peg":10.26},{"tradeDate":"20190927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2929.32,"high":2934.33,"low":2916.07,"close":2929.47,"change":1.59,"changePct":0.05,"tradingVol":2.3014561E9,"tradingValue":324.22,"consNumber":50.0,"peg":10.25},{"tradeDate":"20190930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.07,"high":2933.51,"low":2897.68,"close":2897.7,"change":-31.76,"changePct":-1.08,"tradingVol":1.9233021E9,"tradingValue":302.66,"consNumber":50.0,"peg":10.16},{"tradeDate":"20191008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2898.53,"high":2938.87,"low":2898.53,"close":2922.35,"change":24.65,"changePct":0.85,"tradingVol":2.4961388E9,"tradingValue":390.74,"consNumber":50.0,"peg":10.22},{"tradeDate":"20191009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2908.17,"high":2931.64,"low":2896.26,"close":2922.98,"change":0.63,"changePct":0.02,"tradingVol":2.6136018E9,"tradingValue":404.13,"consNumber":50.0,"peg":10.23},{"tradeDate":"20191010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.82,"high":2944.02,"low":2910.35,"close":2940.8,"change":17.82,"changePct":0.61,"tradingVol":2.1996133E9,"tradingValue":358.43,"consNumber":50.0,"peg":10.27},{"tradeDate":"20191011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2952.47,"high":2989.75,"low":2945.01,"close":2983.12,"change":42.32,"changePct":1.44,"tradingVol":3.1177123E9,"tradingValue":481.69,"consNumber":50.0,"peg":10.42},{"tradeDate":"20191014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3007.36,"high":3040.5,"low":2997.66,"close":3013.53,"change":30.41,"changePct":1.02,"tradingVol":4.2543315E9,"tradingValue":567.35,"consNumber":50.0,"peg":10.53},{"tradeDate":"20191015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3018.86,"high":3019.29,"low":3005.87,"close":3015.42,"change":1.89,"changePct":0.06,"tradingVol":2.5446083E9,"tradingValue":372.22,"consNumber":50.0,"peg":10.52},{"tradeDate":"20191016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3015.17,"high":3043.45,"low":2999.38,"close":3004.72,"change":-10.7,"changePct":-0.35,"tradingVol":2.6256367E9,"tradingValue":422.82,"consNumber":50.0,"peg":10.49},{"tradeDate":"20191017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3009.69,"high":3018.65,"low":2997.84,"close":3011.75,"change":7.03,"changePct":0.23,"tradingVol":1.8936107E9,"tradingValue":315.85,"consNumber":50.0,"peg":10.51},{"tradeDate":"20191018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3020.01,"high":3027.61,"low":2961.13,"close":2963.18,"change":-48.58,"changePct":-1.61,"tradingVol":2.4631271E9,"tradingValue":373.56,"consNumber":50.0,"peg":10.37},{"tradeDate":"20191021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2957.97,"high":2973.79,"low":2950.3,"close":2968.91,"change":5.73,"changePct":0.19,"tradingVol":2.4223543E9,"tradingValue":367.34,"consNumber":50.0,"peg":10.43},{"tradeDate":"20191022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2983.84,"high":2983.84,"low":2956.9,"close":2973.22,"change":4.31,"changePct":0.15,"tradingVol":2.1001262E9,"tradingValue":299.12,"consNumber":50.0,"peg":10.44},{"tradeDate":"20191023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2969.98,"high":2977.68,"low":2945.84,"close":2954.31,"change":-18.91,"changePct":-0.64,"tradingVol":2.2633012E9,"tradingValue":306.08,"consNumber":50.0,"peg":10.41},{"tradeDate":"20191024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2963.34,"high":2976.37,"low":2945.68,"close":2959.03,"change":4.73,"changePct":0.16,"tradingVol":2.4482739E9,"tradingValue":342.06,"consNumber":50.0,"peg":10.44},{"tradeDate":"20191025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2955.51,"high":2970.54,"low":2935.06,"close":2967.05,"change":8.02,"changePct":0.27,"tradingVol":2.4522583E9,"tradingValue":438.3,"consNumber":50.0,"peg":10.47},{"tradeDate":"20191028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2967.63,"high":2984.94,"low":2962.4,"close":2981.36,"change":14.31,"changePct":0.48,"tradingVol":2.8490213E9,"tradingValue":424.81,"consNumber":50.0,"peg":10.51},{"tradeDate":"20191029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2982.45,"high":2984.35,"low":2968.21,"close":2968.28,"change":-13.08,"changePct":-0.44,"tradingVol":2.1802993E9,"tradingValue":340.0,"consNumber":50.0,"peg":10.45},{"tradeDate":"20191030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2966.76,"high":2971.9,"low":2946.97,"close":2952.12,"change":-16.17,"changePct":-0.54,"tradingVol":2.1820115E9,"tradingValue":336.53,"consNumber":50.0,"peg":10.43},{"tradeDate":"20191031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2964.91,"high":2966.59,"low":2948.33,"close":2954.73,"change":2.62,"changePct":0.09,"tradingVol":2.6277647E9,"tradingValue":421.59,"consNumber":50.0,"peg":10.43},{"tradeDate":"20191101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2953.74,"high":3005.18,"low":2947.6,"close":3002.65,"change":47.91,"changePct":1.62,"tradingVol":2.8879939E9,"tradingValue":467.28,"consNumber":50.0,"peg":10.33},{"tradeDate":"20191104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3012.94,"high":3025.64,"low":3011.2,"close":3022.27,"change":19.63,"changePct":0.65,"tradingVol":3.0906972E9,"tradingValue":477.84,"consNumber":50.0,"peg":10.39},{"tradeDate":"20191105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3024.87,"high":3065.93,"low":3015.8,"close":3039.98,"change":17.7,"changePct":0.59,"tradingVol":3.8359862E9,"tradingValue":557.61,"consNumber":50.0,"peg":10.45},{"tradeDate":"20191106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3041.42,"high":3045.46,"low":3024.75,"close":3032.79,"change":-7.19,"changePct":-0.24,"tradingVol":2.9174816E9,"tradingValue":408.09,"consNumber":50.0,"peg":10.44},{"tradeDate":"20191107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3034.16,"high":3044.72,"low":3021.69,"close":3033.3,"change":0.51,"changePct":0.02,"tradingVol":2.3317946E9,"tradingValue":347.6,"consNumber":50.0,"peg":10.41},{"tradeDate":"20191108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3052.69,"high":3055.6,"low":3011.37,"close":3012.46,"change":-20.84,"changePct":-0.69,"tradingVol":2.8297012E9,"tradingValue":413.16,"consNumber":50.0,"peg":10.34},{"tradeDate":"20191111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2995.14,"high":2995.14,"low":2962.68,"close":2965.71,"change":-46.75,"changePct":-1.55,"tradingVol":2.8511827E9,"tradingValue":401.34,"consNumber":50.0,"peg":10.19},{"tradeDate":"20191112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2973.0,"high":2978.17,"low":2954.78,"close":2971.36,"change":5.65,"changePct":0.19,"tradingVol":2.0527695E9,"tradingValue":312.98,"consNumber":50.0,"peg":10.2},{"tradeDate":"20191113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2967.62,"high":2976.26,"low":2955.1,"close":2967.67,"change":-3.69,"changePct":-0.12,"tradingVol":2.2621812E9,"tradingValue":372.12,"consNumber":50.0,"peg":10.18},{"tradeDate":"20191114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2975.48,"high":2980.7,"low":2964.92,"close":2968.57,"change":0.9,"changePct":0.03,"tradingVol":2.2123548E9,"tradingValue":357.69,"consNumber":50.0,"peg":10.17},{"tradeDate":"20191115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2972.48,"high":2976.37,"low":2953.76,"close":2954.7,"change":-13.87,"changePct":-0.47,"tradingVol":2.2029561E9,"tradingValue":325.2,"consNumber":50.0,"peg":10.13},{"tradeDate":"20191118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2954.78,"high":2985.97,"low":2949.47,"close":2980.95,"change":26.24,"changePct":0.89,"tradingVol":2.38763E9,"tradingValue":346.86,"consNumber":50.0,"peg":10.19},{"tradeDate":"20191119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2973.57,"high":3000.75,"low":2973.57,"close":3000.75,"change":19.8,"changePct":0.66,"tradingVol":2.4265871E9,"tradingValue":362.74,"consNumber":50.0,"peg":10.24},{"tradeDate":"20191120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2991.42,"high":2996.51,"low":2962.71,"close":2968.12,"change":-32.62,"changePct":-1.09,"tradingVol":2.2511696E9,"tradingValue":335.91,"consNumber":50.0,"peg":10.15},{"tradeDate":"20191121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2957.07,"high":2957.35,"low":2940.15,"close":2949.34,"change":-18.79,"changePct":-0.63,"tradingVol":2.1914452E9,"tradingValue":352.64,"consNumber":50.0,"peg":10.11},{"tradeDate":"20191122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2952.77,"high":2967.78,"low":2913.18,"close":2922.27,"change":-27.07,"changePct":-0.92,"tradingVol":2.6802021E9,"tradingValue":460.05,"consNumber":50.0,"peg":10.04},{"tradeDate":"20191125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2926.15,"high":2951.79,"low":2925.4,"close":2951.25,"change":28.98,"changePct":0.99,"tradingVol":3.3302211E9,"tradingValue":475.6,"consNumber":50.0,"peg":10.15},{"tradeDate":"20191126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2962.37,"high":2965.39,"low":2943.55,"close":2946.57,"change":-4.68,"changePct":-0.16,"tradingVol":3.022543E9,"tradingValue":437.76,"consNumber":50.0,"peg":10.15},{"tradeDate":"20191127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2948.34,"high":2953.39,"low":2933.28,"close":2944.32,"change":-2.25,"changePct":-0.08,"tradingVol":2.0359377E9,"tradingValue":301.83,"consNumber":50.0,"peg":10.15},{"tradeDate":"20191128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2945.34,"high":2952.26,"low":2922.55,"close":2930.48,"change":-13.84,"changePct":-0.47,"tradingVol":1.7773346E9,"tradingValue":263.21,"consNumber":50.0,"peg":10.1},{"tradeDate":"20191129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2923.45,"high":2927.25,"low":2879.93,"close":2894.72,"change":-35.77,"changePct":-1.22,"tradingVol":2.079015E9,"tradingValue":417.0,"consNumber":50.0,"peg":9.99},{"tradeDate":"20191202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2896.51,"high":2913.74,"low":2893.42,"close":2899.44,"change":4.72,"changePct":0.16,"tradingVol":2.1334638E9,"tradingValue":349.2,"consNumber":50.0,"peg":10.0},{"tradeDate":"20191203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2892.42,"high":2909.95,"low":2876.52,"close":2909.62,"change":10.18,"changePct":0.35,"tradingVol":1.9088333E9,"tradingValue":321.62,"consNumber":50.0,"peg":10.01},{"tradeDate":"20191204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2902.13,"high":2903.94,"low":2887.84,"close":2901.07,"change":-8.56,"changePct":-0.29,"tradingVol":1.9438168E9,"tradingValue":291.15,"consNumber":50.0,"peg":9.97},{"tradeDate":"20191205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2912.94,"high":2927.34,"low":2907.77,"close":2921.95,"change":20.88,"changePct":0.72,"tradingVol":2.2464511E9,"tradingValue":357.23,"consNumber":50.0,"peg":10.05},{"tradeDate":"20191206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2928.36,"high":2939.82,"low":2922.43,"close":2939.82,"change":17.87,"changePct":0.61,"tradingVol":2.1383576E9,"tradingValue":335.93,"consNumber":50.0,"peg":10.09},{"tradeDate":"20191209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2944.16,"high":2945.27,"low":2923.79,"close":2933.04,"change":-6.78,"changePct":-0.23,"tradingVol":2.5034095E9,"tradingValue":380.61,"consNumber":50.0,"peg":10.09},{"tradeDate":"20191210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2925.95,"high":2937.78,"low":2923.75,"close":2936.99,"change":3.95,"changePct":0.13,"tradingVol":2.0246093E9,"tradingValue":310.74,"consNumber":50.0,"peg":10.09},{"tradeDate":"20191211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2947.54,"high":2953.94,"low":2934.04,"close":2949.65,"change":12.65,"changePct":0.43,"tradingVol":2.3592999E9,"tradingValue":336.42,"consNumber":50.0,"peg":10.14},{"tradeDate":"20191212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2954.4,"high":2954.4,"low":2934.0,"close":2938.04,"change":-11.6,"changePct":-0.39,"tradingVol":2.0689842E9,"tradingValue":329.59,"consNumber":50.0,"peg":10.1},{"tradeDate":"20191213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2968.86,"high":3006.31,"low":2967.85,"close":3006.31,"change":68.27,"changePct":2.32,"tradingVol":4.1894582E9,"tradingValue":666.47,"consNumber":50.0,"peg":10.33},{"tradeDate":"20191216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2999.5,"high":2999.53,"low":2983.19,"close":2999.2,"change":-7.11,"changePct":-0.24,"tradingVol":3.3429792E9,"tradingValue":619.67,"consNumber":50.0,"peg":10.58},{"tradeDate":"20191217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3000.78,"high":3053.83,"low":2991.08,"close":3033.14,"change":33.94,"changePct":1.13,"tradingVol":4.7347335E9,"tradingValue":769.17,"consNumber":50.0,"peg":10.7},{"tradeDate":"20191218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3031.89,"high":3041.83,"low":3020.95,"close":3025.78,"change":-7.36,"changePct":-0.24,"tradingVol":3.2492619E9,"tradingValue":539.07,"consNumber":50.0,"peg":10.68},{"tradeDate":"20191219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3027.67,"high":3029.7,"low":3009.87,"close":3017.71,"change":-8.07,"changePct":-0.27,"tradingVol":2.6929092E9,"tradingValue":420.49,"consNumber":50.0,"peg":10.67},{"tradeDate":"20191220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3022.12,"high":3033.56,"low":3009.38,"close":3012.63,"change":-5.09,"changePct":-0.17,"tradingVol":2.5092228E9,"tradingValue":425.59,"consNumber":50.0,"peg":10.65},{"tradeDate":"20191223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3015.29,"high":3028.56,"low":2982.02,"close":2984.24,"change":-28.38,"changePct":-0.94,"tradingVol":2.7450023E9,"tradingValue":461.45,"consNumber":50.0,"peg":10.54},{"tradeDate":"20191224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2985.62,"high":2999.08,"low":2982.42,"close":2996.77,"change":12.52,"changePct":0.42,"tradingVol":2.2275453E9,"tradingValue":330.21,"consNumber":50.0,"peg":10.58},{"tradeDate":"20191225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2993.36,"high":2993.56,"low":2976.91,"close":2986.0,"change":-10.76,"changePct":-0.36,"tradingVol":2.1384876E9,"tradingValue":354.52,"consNumber":50.0,"peg":10.55},{"tradeDate":"20191226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2986.31,"high":3011.64,"low":2985.53,"close":3011.64,"change":25.63,"changePct":0.86,"tradingVol":2.3055824E9,"tradingValue":381.27,"consNumber":50.0,"peg":10.63},{"tradeDate":"20191227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3012.03,"high":3047.61,"low":3012.03,"close":3017.78,"change":6.14,"changePct":0.2,"tradingVol":3.4420274E9,"tradingValue":572.2,"consNumber":50.0,"peg":10.66},{"tradeDate":"20191230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3016.2,"high":3065.25,"low":3007.96,"close":3062.75,"change":44.97,"changePct":1.49,"tradingVol":4.3666647E9,"tradingValue":769.74,"consNumber":50.0,"peg":10.79},{"tradeDate":"20191231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3057.3,"high":3065.38,"low":3043.93,"close":3063.22,"change":0.47,"changePct":0.02,"tradingVol":3.1074043E9,"tradingValue":532.67,"consNumber":50.0,"peg":10.79},{"tradeDate":"20200102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3073.93,"high":3107.52,"low":3073.93,"close":3090.83,"change":27.61,"changePct":0.9,"tradingVol":5.0036392E9,"tradingValue":947.74,"consNumber":50.0,"peg":10.88},{"tradeDate":"20200103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3097.25,"high":3097.41,"low":3072.11,"close":3078.28,"change":-12.55,"changePct":-0.41,"tradingVol":3.7185493E9,"tradingValue":723.47,"consNumber":50.0,"peg":10.85},{"tradeDate":"20200106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3062.28,"high":3090.84,"low":3040.19,"close":3056.84,"change":-21.44,"changePct":-0.7,"tradingVol":4.7707827E9,"tradingValue":777.7,"consNumber":50.0,"peg":10.81},{"tradeDate":"20200107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3063.75,"high":3080.27,"low":3061.56,"close":3074.02,"change":17.18,"changePct":0.56,"tradingVol":3.4371788E9,"tradingValue":568.87,"consNumber":50.0,"peg":10.86},{"tradeDate":"20200108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3058.36,"high":3058.7,"low":3030.1,"close":3037.85,"change":-36.16,"changePct":-1.18,"tradingVol":3.7653773E9,"tradingValue":598.55,"consNumber":50.0,"peg":10.74},{"tradeDate":"20200109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3060.77,"high":3071.54,"low":3055.99,"close":3067.55,"change":29.69,"changePct":0.98,"tradingVol":3.3150515E9,"tradingValue":576.77,"consNumber":50.0,"peg":10.81},{"tradeDate":"20200110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3079.08,"high":3081.96,"low":3058.16,"close":3067.88,"change":0.34,"changePct":0.01,"tradingVol":2.8542389E9,"tradingValue":516.35,"consNumber":50.0,"peg":10.81},{"tradeDate":"20200113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3069.68,"high":3090.13,"low":3054.88,"close":3090.13,"change":22.25,"changePct":0.73,"tradingVol":2.9330835E9,"tradingValue":570.52,"consNumber":50.0,"peg":10.87},{"tradeDate":"20200114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3097.72,"high":3108.18,"low":3078.46,"close":3080.6,"change":-9.53,"changePct":-0.31,"tradingVol":3.5129017E9,"tradingValue":569.61,"consNumber":50.0,"peg":10.83},{"tradeDate":"20200115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3078.25,"high":3086.97,"low":3052.7,"close":3058.01,"change":-22.59,"changePct":-0.73,"tradingVol":2.8116086E9,"tradingValue":469.72,"consNumber":50.0,"peg":10.75},{"tradeDate":"20200116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3067.95,"high":3068.2,"low":3039.07,"close":3043.09,"change":-14.91,"changePct":-0.49,"tradingVol":2.8312318E9,"tradingValue":454.98,"consNumber":50.0,"peg":10.68},{"tradeDate":"20200117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3054.04,"high":3067.56,"low":3042.59,"close":3053.17,"change":10.08,"changePct":0.33,"tradingVol":2.3304514E9,"tradingValue":462.25,"consNumber":50.0,"peg":10.7},{"tradeDate":"20200120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3070.67,"high":3072.29,"low":3054.45,"close":3065.99,"change":12.82,"changePct":0.42,"tradingVol":2.7274849E9,"tradingValue":556.23,"consNumber":50.0,"peg":10.73},{"tradeDate":"20200121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3048.95,"high":3050.82,"low":3011.18,"close":3012.11,"change":-53.88,"changePct":-1.76,"tradingVol":3.2801291E9,"tradingValue":597.4,"consNumber":50.0,"peg":10.57},{"tradeDate":"20200122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2996.81,"high":3023.9,"low":2965.66,"close":3017.88,"change":5.77,"changePct":0.19,"tradingVol":3.315976E9,"tradingValue":605.09,"consNumber":50.0,"peg":10.61},{"tradeDate":"20200123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2993.77,"high":2993.77,"low":2910.39,"close":2932.49,"change":-85.39,"changePct":-2.83,"tradingVol":4.2839352E9,"tradingValue":755.07,"consNumber":50.0,"peg":10.35},{"tradeDate":"20200203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.01,"high":2755.84,"low":2676.01,"close":2727.09,"change":-205.4,"changePct":-7.0,"tradingVol":5.8609184E9,"tradingValue":961.31,"consNumber":50.0,"peg":9.63},{"tradeDate":"20200204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2724.13,"high":2796.71,"low":2724.13,"close":2794.66,"change":67.57,"changePct":2.48,"tradingVol":5.7016369E9,"tradingValue":918.56,"consNumber":50.0,"peg":9.83},{"tradeDate":"20200205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2803.74,"high":2833.21,"low":2782.42,"close":2812.9,"change":18.24,"changePct":0.65,"tradingVol":4.418207E9,"tradingValue":734.22,"consNumber":50.0,"peg":9.88},{"tradeDate":"20200206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2829.51,"high":2866.39,"low":2809.37,"close":2854.89,"change":41.99,"changePct":1.49,"tradingVol":4.2134251E9,"tradingValue":704.17,"consNumber":50.0,"peg":10.0},{"tradeDate":"20200207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2836.8,"high":2851.82,"low":2819.67,"close":2851.71,"change":-3.18,"changePct":-0.11,"tradingVol":3.4443628E9,"tradingValue":590.65,"consNumber":50.0,"peg":9.98},{"tradeDate":"20200210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2826.8,"high":2854.83,"low":2817.77,"close":2850.06,"change":-1.65,"changePct":-0.06,"tradingVol":3.3654934E9,"tradingValue":566.48,"consNumber":50.0,"peg":9.98},{"tradeDate":"20200211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2858.92,"high":2893.07,"low":2854.07,"close":2879.86,"change":29.79,"changePct":1.05,"tradingVol":3.6028244E9,"tradingValue":585.19,"consNumber":50.0,"peg":10.08},{"tradeDate":"20200212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2876.67,"high":2895.93,"low":2870.77,"close":2895.59,"change":15.73,"changePct":0.55,"tradingVol":3.123075E9,"tradingValue":521.27,"consNumber":50.0,"peg":10.13},{"tradeDate":"20200213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2898.4,"high":2906.72,"low":2871.26,"close":2875.48,"change":-20.11,"changePct":-0.69,"tradingVol":3.7434764E9,"tradingValue":578.45,"consNumber":50.0,"peg":10.06},{"tradeDate":"20200214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2870.71,"high":2900.2,"low":2870.63,"close":2895.06,"change":19.59,"changePct":0.68,"tradingVol":3.5125996E9,"tradingValue":532.71,"consNumber":50.0,"peg":10.11},{"tradeDate":"20200217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2901.69,"high":2950.28,"low":2898.59,"close":2950.07,"change":55.01,"changePct":1.9,"tradingVol":4.5296532E9,"tradingValue":725.67,"consNumber":50.0,"peg":10.3},{"tradeDate":"20200218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2940.65,"high":2944.43,"low":2914.96,"close":2924.4,"change":-25.67,"changePct":-0.87,"tradingVol":3.8098991E9,"tradingValue":608.75,"consNumber":50.0,"peg":10.21},{"tradeDate":"20200219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.12,"high":2942.35,"low":2914.59,"close":2923.76,"change":-0.63,"changePct":-0.02,"tradingVol":4.0270252E9,"tradingValue":628.08,"consNumber":50.0,"peg":10.21},{"tradeDate":"20200220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2931.37,"high":2981.27,"low":2920.8,"close":2978.18,"change":54.42,"changePct":1.86,"tradingVol":5.0229847E9,"tradingValue":846.94,"consNumber":50.0,"peg":10.39},{"tradeDate":"20200221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2965.6,"high":2991.06,"low":2959.51,"close":2968.14,"change":-10.04,"changePct":-0.34,"tradingVol":4.6920152E9,"tradingValue":832.42,"consNumber":50.0,"peg":10.37},{"tradeDate":"20200224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2949.98,"high":2953.29,"low":2922.16,"close":2930.03,"change":-38.1,"changePct":-1.28,"tradingVol":4.8637573E9,"tradingValue":841.88,"consNumber":50.0,"peg":10.26},{"tradeDate":"20200225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2891.98,"high":2912.16,"low":2869.64,"close":2909.32,"change":-20.71,"changePct":-0.71,"tradingVol":5.3157948E9,"tradingValue":886.53,"consNumber":50.0,"peg":10.18},{"tradeDate":"20200226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2877.46,"high":2930.02,"low":2872.83,"close":2901.67,"change":-7.65,"changePct":-0.26,"tradingVol":6.2965029E9,"tradingValue":934.91,"consNumber":50.0,"peg":10.16},{"tradeDate":"20200227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2904.87,"high":2927.2,"low":2903.75,"close":2912.04,"change":10.36,"changePct":0.36,"tradingVol":4.215225E9,"tradingValue":700.16,"consNumber":50.0,"peg":10.18},{"tradeDate":"20200228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2860.28,"high":2880.79,"low":2818.43,"close":2821.04,"change":-90.99,"changePct":-3.12,"tradingVol":5.8479965E9,"tradingValue":905.36,"consNumber":50.0,"peg":9.87},{"tradeDate":"20200302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2837.77,"high":2922.95,"low":2837.77,"close":2907.89,"change":86.84,"changePct":3.08,"tradingVol":5.4884776E9,"tradingValue":851.52,"consNumber":50.0,"peg":10.14},{"tradeDate":"20200303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2941.68,"high":2948.55,"low":2910.76,"close":2921.44,"change":13.56,"changePct":0.47,"tradingVol":5.3161398E9,"tradingValue":840.17,"consNumber":50.0,"peg":10.19},{"tradeDate":"20200304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2921.07,"high":2949.57,"low":2919.37,"close":2947.57,"change":26.12,"changePct":0.89,"tradingVol":4.2569549E9,"tradingValue":755.56,"consNumber":50.0,"peg":10.25},{"tradeDate":"20200305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2966.69,"high":3023.12,"low":2956.65,"close":3018.07,"change":70.5,"changePct":2.39,"tradingVol":6.0497966E9,"tradingValue":1058.86,"consNumber":50.0,"peg":10.48},{"tradeDate":"20200306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2989.76,"high":2999.49,"low":2962.4,"close":2964.83,"change":-53.24,"changePct":-1.76,"tradingVol":4.1855288E9,"tradingValue":696.96,"consNumber":50.0,"peg":10.32},{"tradeDate":"20200309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2908.63,"high":2908.63,"low":2864.49,"close":2868.83,"change":-96.01,"changePct":-3.24,"tradingVol":5.8864747E9,"tradingValue":898.83,"consNumber":50.0,"peg":10.03},{"tradeDate":"20200310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2859.87,"high":2935.09,"low":2852.93,"close":2924.22,"change":55.39,"changePct":1.93,"tradingVol":4.805053E9,"tradingValue":769.22,"consNumber":50.0,"peg":10.2},{"tradeDate":"20200311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2927.83,"high":2927.83,"low":2888.36,"close":2888.36,"change":-35.86,"changePct":-1.23,"tradingVol":3.6442062E9,"tradingValue":588.22,"consNumber":50.0,"peg":10.09},{"tradeDate":"20200312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2858.51,"high":2866.14,"low":2828.29,"close":2841.98,"change":-46.38,"changePct":-1.61,"tradingVol":3.7023632E9,"tradingValue":607.45,"consNumber":50.0,"peg":9.95},{"tradeDate":"20200313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2720.61,"high":2826.72,"low":2715.14,"close":2798.77,"change":-43.21,"changePct":-1.52,"tradingVol":4.9061355E9,"tradingValue":828.15,"consNumber":50.0,"peg":9.81},{"tradeDate":"20200316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2800.0,"high":2800.18,"low":2689.9,"close":2694.02,"change":-104.75,"changePct":-3.74,"tradingVol":4.6971206E9,"tradingValue":764.6,"consNumber":50.0,"peg":9.53},{"tradeDate":"20200317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2696.7,"high":2734.8,"low":2629.18,"close":2685.59,"change":-8.43,"changePct":-0.31,"tradingVol":4.1532694E9,"tradingValue":700.84,"consNumber":50.0,"peg":9.48},{"tradeDate":"20200318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2695.42,"high":2724.3,"low":2625.6,"close":2625.75,"change":-59.84,"changePct":-2.23,"tradingVol":3.7681392E9,"tradingValue":661.87,"consNumber":50.0,"peg":9.29},{"tradeDate":"20200319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2611.75,"high":2630.05,"low":2517.3,"close":2569.79,"change":-55.96,"changePct":-2.13,"tradingVol":4.9523528E9,"tradingValue":836.42,"consNumber":50.0,"peg":9.1},{"tradeDate":"20200320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2597.98,"high":2636.14,"low":2580.36,"close":2628.42,"change":58.63,"changePct":2.28,"tradingVol":3.7231436E9,"tradingValue":618.82,"consNumber":50.0,"peg":9.29},{"tradeDate":"20200323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2548.85,"high":2586.11,"low":2548.0,"close":2559.62,"change":-68.8,"changePct":-2.62,"tradingVol":3.2549721E9,"tradingValue":567.62,"consNumber":50.0,"peg":9.04},{"tradeDate":"20200324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2608.24,"high":2641.87,"low":2592.61,"close":2639.38,"change":79.76,"changePct":3.12,"tradingVol":3.6868414E9,"tradingValue":620.53,"consNumber":50.0,"peg":9.31},{"tradeDate":"20200325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2700.1,"high":2711.12,"low":2681.09,"close":2700.19,"change":60.8,"changePct":2.3,"tradingVol":3.8491194E9,"tradingValue":664.39,"consNumber":50.0,"peg":9.51},{"tradeDate":"20200326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.62,"high":2716.34,"low":2673.44,"close":2689.28,"change":-10.91,"changePct":-0.4,"tradingVol":2.8226021E9,"tradingValue":475.26,"consNumber":50.0,"peg":9.46},{"tradeDate":"20200327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2722.47,"high":2733.52,"low":2701.44,"close":2701.44,"change":12.16,"changePct":0.45,"tradingVol":3.5386945E9,"tradingValue":563.16,"consNumber":50.0,"peg":9.5},{"tradeDate":"20200330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.12,"high":2696.33,"low":2664.72,"close":2690.04,"change":-11.4,"changePct":-0.42,"tradingVol":3.4049707E9,"tradingValue":524.11,"consNumber":50.0,"peg":9.46},{"tradeDate":"20200331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2713.5,"high":2716.02,"low":2684.21,"close":2689.38,"change":-0.66,"changePct":-0.02,"tradingVol":3.0299038E9,"tradingValue":460.62,"consNumber":50.0,"peg":9.43},{"tradeDate":"20200401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.5,"high":2722.32,"low":2680.08,"close":2682.08,"change":-7.3,"changePct":-0.27,"tradingVol":2.7519373E9,"tradingValue":442.4,"consNumber":50.0,"peg":9.4},{"tradeDate":"20200402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.94,"high":2719.89,"low":2665.81,"close":2719.89,"change":37.81,"changePct":1.41,"tradingVol":2.8730893E9,"tradingValue":438.55,"consNumber":50.0,"peg":9.55},{"tradeDate":"20200403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2707.82,"high":2720.84,"low":2697.83,"close":2708.82,"change":-11.06,"changePct":-0.41,"tradingVol":2.4444559E9,"tradingValue":394.28,"consNumber":50.0,"peg":9.49},{"tradeDate":"20200407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2756.27,"high":2762.31,"low":2743.16,"close":2757.41,"change":48.58,"changePct":1.79,"tradingVol":3.5954651E9,"tradingValue":596.56,"consNumber":50.0,"peg":9.64},{"tradeDate":"20200408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2742.36,"high":2753.49,"low":2736.09,"close":2743.89,"change":-13.52,"changePct":-0.49,"tradingVol":2.5401676E9,"tradingValue":385.6,"consNumber":50.0,"peg":9.59},{"tradeDate":"20200409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2754.72,"high":2760.59,"low":2749.42,"close":2752.59,"change":8.7,"changePct":0.32,"tradingVol":2.3820497E9,"tradingValue":383.83,"consNumber":50.0,"peg":9.6},{"tradeDate":"20200410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2755.2,"high":2787.28,"low":2742.52,"close":2749.85,"change":-2.74,"changePct":-0.1,"tradingVol":2.5444794E9,"tradingValue":435.27,"consNumber":50.0,"peg":9.58},{"tradeDate":"20200413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2740.09,"high":2749.48,"low":2731.03,"close":2739.17,"change":-10.68,"changePct":-0.39,"tradingVol":1.9187662E9,"tradingValue":306.36,"consNumber":50.0,"peg":9.55},{"tradeDate":"20200414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2756.5,"high":2785.8,"low":2745.99,"close":2785.72,"change":46.55,"changePct":1.7,"tradingVol":2.6722995E9,"tradingValue":483.84,"consNumber":50.0,"peg":9.69},{"tradeDate":"20200415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2783.28,"high":2788.09,"low":2761.44,"close":2764.49,"change":-21.23,"changePct":-0.76,"tradingVol":2.3051495E9,"tradingValue":423.09,"consNumber":50.0,"peg":9.63},{"tradeDate":"20200416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2751.69,"high":2771.43,"low":2750.29,"close":2768.26,"change":3.77,"changePct":0.14,"tradingVol":2.3016379E9,"tradingValue":417.77,"consNumber":50.0,"peg":9.65},{"tradeDate":"20200417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2790.83,"high":2825.96,"low":2782.71,"close":2809.08,"change":40.81,"changePct":1.47,"tradingVol":3.4869719E9,"tradingValue":624.23,"consNumber":50.0,"peg":9.78},{"tradeDate":"20200420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2812.8,"high":2821.01,"low":2799.92,"close":2819.79,"change":10.72,"changePct":0.38,"tradingVol":2.7627564E9,"tradingValue":481.86,"consNumber":50.0,"peg":9.8},{"tradeDate":"20200421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2808.91,"high":2808.91,"low":2767.27,"close":2784.53,"change":-35.26,"changePct":-1.25,"tradingVol":2.4943676E9,"tradingValue":426.55,"consNumber":50.0,"peg":9.68},{"tradeDate":"20200422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2774.44,"high":2804.24,"low":2768.4,"close":2804.24,"change":19.7,"changePct":0.71,"tradingVol":2.0694563E9,"tradingValue":370.39,"consNumber":50.0,"peg":9.74},{"tradeDate":"20200423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2813.73,"high":2820.24,"low":2794.46,"close":2797.66,"change":-6.58,"changePct":-0.23,"tradingVol":2.4529563E9,"tradingValue":400.03,"consNumber":50.0,"peg":9.71},{"tradeDate":"20200424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2789.05,"high":2789.05,"low":2770.34,"close":2776.02,"change":-21.64,"changePct":-0.77,"tradingVol":1.9914774E9,"tradingValue":358.54,"consNumber":50.0,"peg":9.64},{"tradeDate":"20200427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2786.47,"high":2818.54,"low":2783.17,"close":2805.22,"change":29.2,"changePct":1.05,"tradingVol":2.314714E9,"tradingValue":400.9,"consNumber":50.0,"peg":9.72},{"tradeDate":"20200428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2814.23,"high":2832.06,"low":2781.15,"close":2825.14,"change":19.92,"changePct":0.71,"tradingVol":2.7084228E9,"tradingValue":478.28,"consNumber":50.0,"peg":9.76},{"tradeDate":"20200429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2814.6,"high":2852.1,"low":2814.07,"close":2844.81,"change":19.68,"changePct":0.7,"tradingVol":2.5430134E9,"tradingValue":451.97,"consNumber":50.0,"peg":9.83},{"tradeDate":"20200430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2851.14,"high":2882.7,"low":2851.14,"close":2861.91,"change":17.09,"changePct":0.6,"tradingVol":3.0389053E9,"tradingValue":524.38,"consNumber":50.0,"peg":9.9},{"tradeDate":"20200506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2823.29,"high":2865.11,"low":2823.27,"close":2863.85,"change":1.94,"changePct":0.07,"tradingVol":3.5459781E9,"tradingValue":595.45,"consNumber":50.0,"peg":10.14},{"tradeDate":"20200507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2860.96,"high":2863.16,"low":2845.66,"close":2854.42,"change":-9.42,"changePct":-0.33,"tradingVol":2.3902E9,"tradingValue":414.59,"consNumber":50.0,"peg":10.1},{"tradeDate":"20200508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2864.86,"high":2883.69,"low":2858.11,"close":2873.01,"change":18.59,"changePct":0.65,"tradingVol":2.7037179E9,"tradingValue":487.57,"consNumber":50.0,"peg":10.17},{"tradeDate":"20200511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2876.77,"high":2897.99,"low":2864.96,"close":2871.85,"change":-1.16,"changePct":-0.04,"tradingVol":2.5308998E9,"tradingValue":465.08,"consNumber":50.0,"peg":10.17},{"tradeDate":"20200512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2871.31,"high":2880.5,"low":2855.02,"close":2869.6,"change":-2.25,"changePct":-0.08,"tradingVol":2.133015E9,"tradingValue":392.57,"consNumber":50.0,"peg":10.15},{"tradeDate":"20200513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2860.82,"high":2869.7,"low":2845.34,"close":2867.71,"change":-1.89,"changePct":-0.07,"tradingVol":1.8325651E9,"tradingValue":334.84,"consNumber":50.0,"peg":10.15},{"tradeDate":"20200514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2854.78,"high":2854.78,"low":2833.95,"close":2834.53,"change":-33.18,"changePct":-1.16,"tradingVol":1.9818343E9,"tradingValue":369.48,"consNumber":50.0,"peg":10.04},{"tradeDate":"20200515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2845.91,"high":2849.17,"low":2818.37,"close":2819.69,"change":-14.84,"changePct":-0.52,"tradingVol":1.947058E9,"tradingValue":389.1,"consNumber":50.0,"peg":10.0},{"tradeDate":"20200518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2821.73,"high":2849.85,"low":2813.26,"close":2837.17,"change":17.48,"changePct":0.62,"tradingVol":2.2626866E9,"tradingValue":438.87,"consNumber":50.0,"peg":10.05},{"tradeDate":"20200519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2869.23,"high":2872.7,"low":2854.89,"close":2860.67,"change":23.5,"changePct":0.83,"tradingVol":2.2705516E9,"tradingValue":425.81,"consNumber":50.0,"peg":10.12},{"tradeDate":"20200520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2861.59,"high":2864.67,"low":2847.26,"close":2856.14,"change":-4.53,"changePct":-0.16,"tradingVol":1.9949229E9,"tradingValue":375.61,"consNumber":50.0,"peg":10.11},{"tradeDate":"20200521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2866.74,"high":2867.91,"low":2844.14,"close":2846.82,"change":-9.32,"changePct":-0.33,"tradingVol":1.9071145E9,"tradingValue":363.58,"consNumber":50.0,"peg":10.08},{"tradeDate":"20200522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2840.88,"high":2841.11,"low":2775.31,"close":2775.81,"change":-71.01,"changePct":-2.49,"tradingVol":2.5971302E9,"tradingValue":468.42,"consNumber":50.0,"peg":9.86},{"tradeDate":"20200525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2784.43,"high":2789.82,"low":2762.3,"close":2789.71,"change":13.9,"changePct":0.5,"tradingVol":1.8674923E9,"tradingValue":336.3,"consNumber":50.0,"peg":9.88},{"tradeDate":"20200526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2806.25,"high":2811.83,"low":2796.85,"close":2808.84,"change":19.13,"changePct":0.69,"tradingVol":1.8110409E9,"tradingValue":322.26,"consNumber":50.0,"peg":9.93},{"tradeDate":"20200527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2810.47,"high":2814.56,"low":2790.84,"close":2795.48,"change":-13.36,"changePct":-0.48,"tradingVol":1.9759953E9,"tradingValue":337.62,"consNumber":50.0,"peg":9.9},{"tradeDate":"20200528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2797.37,"high":2830.46,"low":2785.32,"close":2809.66,"change":14.18,"changePct":0.51,"tradingVol":2.2943372E9,"tradingValue":388.43,"consNumber":50.0,"peg":9.96},{"tradeDate":"20200529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2791.62,"high":2813.82,"low":2788.87,"close":2806.66,"change":-3.0,"changePct":-0.11,"tradingVol":2.1471026E9,"tradingValue":362.68,"consNumber":50.0,"peg":9.93},{"tradeDate":"20200601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2832.22,"high":2873.05,"low":2832.22,"close":2870.36,"change":63.69,"changePct":2.27,"tradingVol":2.843344256E9,"tradingValue":527.39,"consNumber":50.0,"peg":10.13},{"tradeDate":"20200602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2864.53,"high":2890.81,"low":2862.68,"close":2885.92,"change":15.56,"changePct":0.54,"tradingVol":2.6703943E9,"tradingValue":481.37,"consNumber":50.0,"peg":10.18},{"tradeDate":"20200603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2900.87,"high":2922.78,"low":2889.08,"close":2889.11,"change":3.19,"changePct":0.11,"tradingVol":2.7840975E9,"tradingValue":515.26,"consNumber":50.0,"peg":10.2},{"tradeDate":"20200604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2900.96,"high":2902.9,"low":2876.44,"close":2883.36,"change":-5.75,"changePct":-0.2,"tradingVol":2.1894729E9,"tradingValue":360.52,"consNumber":50.0,"peg":10.17},{"tradeDate":"20200605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2886.23,"high":2896.35,"low":2871.87,"close":2896.35,"change":12.99,"changePct":0.45,"tradingVol":2.1269701E9,"tradingValue":382.25,"consNumber":50.0,"peg":10.21},{"tradeDate":"20200608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2907.68,"high":2925.2,"low":2904.03,"close":2909.59,"change":13.24,"changePct":0.46,"tradingVol":2.9300629E9,"tradingValue":538.47,"consNumber":50.0,"peg":10.25},{"tradeDate":"20200609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2911.95,"high":2931.54,"low":2905.84,"close":2928.3,"change":18.72,"changePct":0.64,"tradingVol":2.440088E9,"tradingValue":444.47,"consNumber":50.0,"peg":10.31},{"tradeDate":"20200610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2925.17,"high":2925.17,"low":2905.21,"close":2908.48,"change":-19.83,"changePct":-0.68,"tradingVol":2.2717666E9,"tradingValue":412.99,"consNumber":50.0,"peg":10.25},{"tradeDate":"20200611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2899.49,"high":2907.66,"low":2867.2,"close":2876.51,"change":-31.96,"changePct":-1.1,"tradingVol":2.8998543E9,"tradingValue":505.69,"consNumber":50.0,"peg":10.15},{"tradeDate":"20200612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2840.8,"high":2884.99,"low":2837.55,"close":2884.12,"change":7.6,"changePct":0.26,"tradingVol":3.4095944E9,"tradingValue":511.42,"consNumber":50.0,"peg":10.15},{"tradeDate":"20200615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2862.49,"high":2875.03,"low":2838.61,"close":2838.61,"change":-45.51,"changePct":-1.58,"tradingVol":2.9310497E9,"tradingValue":553.44,"consNumber":50.0,"peg":10.33},{"tradeDate":"20200616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2867.71,"high":2879.53,"low":2861.01,"close":2878.99,"change":40.39,"changePct":1.42,"tradingVol":2.4218333E9,"tradingValue":433.86,"consNumber":50.0,"peg":10.46},{"tradeDate":"20200617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2879.85,"high":2882.1,"low":2864.16,"close":2881.13,"change":2.14,"changePct":0.07,"tradingVol":2.2244613E9,"tradingValue":421.34,"consNumber":50.0,"peg":10.45},{"tradeDate":"20200618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2872.17,"high":2892.12,"low":2860.5,"close":2888.96,"change":7.83,"changePct":0.27,"tradingVol":2.7634304E9,"tradingValue":477.07,"consNumber":50.0,"peg":10.47},{"tradeDate":"20200619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2891.31,"high":2933.9,"low":2888.92,"close":2925.94,"change":36.98,"changePct":1.28,"tradingVol":3.7137361E9,"tradingValue":741.1,"consNumber":50.0,"peg":10.59},{"tradeDate":"20200622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2921.3,"high":2947.61,"low":2912.49,"close":2921.89,"change":-4.04,"changePct":-0.14,"tradingVol":3.7262985E9,"tradingValue":724.55,"consNumber":50.0,"peg":10.57},{"tradeDate":"20200623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2913.01,"high":2929.8,"low":2902.12,"close":2925.42,"change":3.52,"changePct":0.12,"tradingVol":2.7540128E9,"tradingValue":595.78,"consNumber":50.0,"peg":10.57},{"tradeDate":"20200624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2928.52,"high":2947.19,"low":2926.84,"close":2943.47,"change":18.06,"changePct":0.62,"tradingVol":3.0179573E9,"tradingValue":614.09,"consNumber":50.0,"peg":10.64},{"tradeDate":"20200629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2935.54,"high":2942.49,"low":2909.45,"close":2925.48,"change":-17.99,"changePct":-0.61,"tradingVol":3.2483377E9,"tradingValue":641.58,"consNumber":50.0,"peg":10.58},{"tradeDate":"20200630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2933.93,"high":2951.12,"low":2928.68,"close":2942.07,"change":16.59,"changePct":0.57,"tradingVol":2.7015598E9,"tradingValue":560.8,"consNumber":50.0,"peg":10.58},{"tradeDate":"20200701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2950.49,"high":3010.36,"low":2941.38,"close":3009.86,"change":67.79,"changePct":2.3,"tradingVol":4.2668069E9,"tradingValue":830.84,"consNumber":50.0,"peg":10.78},{"tradeDate":"20200702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3005.36,"high":3088.96,"low":3003.78,"close":3084.24,"change":74.38,"changePct":2.47,"tradingVol":6.7223806E9,"tradingValue":1187.52,"consNumber":50.0,"peg":11.07},{"tradeDate":"20200703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3101.39,"high":3159.17,"low":3101.26,"close":3159.16,"change":74.92,"changePct":2.43,"tradingVol":7.8209416E9,"tradingValue":1375.79,"consNumber":50.0,"peg":11.36},{"tradeDate":"20200706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3198.74,"high":3384.87,"low":3198.74,"close":3374.14,"change":214.98,"changePct":6.8,"tradingVol":1.22167869E10,"tradingValue":2029.18,"consNumber":50.0,"peg":12.15},{"tradeDate":"20200707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3438.86,"high":3465.47,"low":3381.76,"close":3381.76,"change":7.62,"changePct":0.23,"tradingVol":1.08624139E10,"tradingValue":1991.5,"consNumber":50.0,"peg":12.15},{"tradeDate":"20200708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3378.11,"high":3466.63,"low":3371.59,"close":3429.94,"change":48.18,"changePct":1.42,"tradingVol":9.1457213E9,"tradingValue":1675.56,"consNumber":50.0,"peg":12.29},{"tradeDate":"20200709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3426.6,"high":3451.93,"low":3403.73,"close":3442.02,"change":12.08,"changePct":0.35,"tradingVol":8.493444E9,"tradingValue":1535.34,"consNumber":50.0,"peg":12.35},{"tradeDate":"20200710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3404.0,"high":3411.09,"low":3338.59,"close":3351.78,"change":-90.24,"changePct":-2.62,"tradingVol":7.9046518E9,"tradingValue":1390.47,"consNumber":50.0,"peg":11.95},{"tradeDate":"20200713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3338.71,"high":3421.94,"low":3327.7,"close":3390.12,"change":38.34,"changePct":1.14,"tradingVol":8.0024186E9,"tradingValue":1444.66,"consNumber":50.0,"peg":12.07},{"tradeDate":"20200714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3374.07,"high":3391.9,"low":3310.89,"close":3348.03,"change":-42.08,"changePct":-1.24,"tradingVol":7.6786395E9,"tradingValue":1299.74,"consNumber":50.0,"peg":11.94},{"tradeDate":"20200715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3363.92,"high":3374.29,"low":3303.15,"close":3313.76,"change":-34.27,"changePct":-1.02,"tradingVol":7.0412031E9,"tradingValue":1336.24,"consNumber":50.0,"peg":11.77},{"tradeDate":"20200716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3313.56,"high":3326.69,"low":3162.03,"close":3162.03,"change":-151.74,"changePct":-4.58,"tradingVol":7.4683068E9,"tradingValue":1510.42,"consNumber":50.0,"peg":11.27},{"tradeDate":"20200717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3181.7,"high":3223.54,"low":3151.22,"close":3185.89,"change":23.87,"changePct":0.75,"tradingVol":4.9449099E9,"tradingValue":1042.85,"consNumber":50.0,"peg":11.33},{"tradeDate":"20200720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3219.92,"high":3293.63,"low":3189.47,"close":3287.92,"change":102.02,"changePct":3.2,"tradingVol":6.3047536E9,"tradingValue":1248.32,"consNumber":50.0,"peg":11.67},{"tradeDate":"20200721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3302.72,"high":3305.2,"low":3272.47,"close":3286.81,"change":-1.1,"changePct":-0.03,"tradingVol":4.4511981E9,"tradingValue":981.08,"consNumber":50.0,"peg":11.67},{"tradeDate":"20200722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3278.74,"high":3354.72,"low":3273.81,"close":3291.36,"change":4.55,"changePct":0.14,"tradingVol":5.4403751E9,"tradingValue":1095.22,"consNumber":50.0,"peg":11.69},{"tradeDate":"20200723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3263.07,"high":3303.43,"low":3224.51,"close":3284.11,"change":-7.25,"changePct":-0.22,"tradingVol":5.5665583E9,"tradingValue":1062.53,"consNumber":50.0,"peg":11.62},{"tradeDate":"20200724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3265.52,"high":3270.56,"low":3136.64,"close":3158.29,"change":-125.82,"changePct":-3.83,"tradingVol":6.0638136E9,"tradingValue":1275.18,"consNumber":50.0,"peg":11.22},{"tradeDate":"20200727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3178.05,"high":3194.14,"low":3136.03,"close":3163.23,"change":4.95,"changePct":0.16,"tradingVol":3.7627456E9,"tradingValue":787.7,"consNumber":50.0,"peg":11.23},{"tradeDate":"20200728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3188.96,"high":3205.57,"low":3168.9,"close":3185.89,"change":22.66,"changePct":0.72,"tradingVol":3.5710451E9,"tradingValue":810.4,"consNumber":50.0,"peg":11.31},{"tradeDate":"20200729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3184.72,"high":3245.7,"low":3171.04,"close":3243.38,"change":57.49,"changePct":1.8,"tradingVol":4.3648691E9,"tradingValue":974.14,"consNumber":50.0,"peg":11.5},{"tradeDate":"20200730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3252.2,"high":3263.19,"low":3231.36,"close":3231.52,"change":-11.87,"changePct":-0.37,"tradingVol":3.6108945E9,"tradingValue":905.08,"consNumber":50.0,"peg":11.44},{"tradeDate":"20200731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3226.42,"high":3284.38,"low":3199.91,"close":3249.34,"change":17.82,"changePct":0.55,"tradingVol":4.2897905E9,"tradingValue":971.22,"consNumber":50.0,"peg":11.49},{"tradeDate":"20200803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3271.18,"high":3284.79,"low":3251.82,"close":3281.1,"change":31.76,"changePct":0.98,"tradingVol":4.8299026E9,"tradingValue":1048.38,"consNumber":50.0,"peg":11.6},{"tradeDate":"20200804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3293.92,"high":3329.56,"low":3279.14,"close":3312.13,"change":31.03,"changePct":0.95,"tradingVol":6.2540477E9,"tradingValue":1238.74,"consNumber":50.0,"peg":11.71},{"tradeDate":"20200805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3298.14,"high":3300.9,"low":3257.29,"close":3292.31,"change":-19.82,"changePct":-0.6,"tradingVol":4.5579284E9,"tradingValue":959.22,"consNumber":50.0,"peg":11.64},{"tradeDate":"20200806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3295.43,"high":3311.36,"low":3243.65,"close":3292.2,"change":-0.11,"changePct":0.0,"tradingVol":4.8945753E9,"tradingValue":1099.38,"consNumber":50.0,"peg":11.66},{"tradeDate":"20200807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3277.44,"high":3288.79,"low":3219.42,"close":3263.75,"change":-28.45,"changePct":-0.86,"tradingVol":4.8981049E9,"tradingValue":1102.37,"consNumber":50.0,"peg":11.55},{"tradeDate":"20200810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3250.54,"high":3309.98,"low":3232.09,"close":3285.76,"change":22.01,"changePct":0.67,"tradingVol":5.3271403E9,"tradingValue":1125.83,"consNumber":50.0,"peg":11.65},{"tradeDate":"20200811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3291.34,"high":3333.75,"low":3257.37,"close":3262.82,"change":-22.94,"changePct":-0.7,"tradingVol":5.3822802E9,"tradingValue":1079.68,"consNumber":50.0,"peg":11.58},{"tradeDate":"20200812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3255.54,"high":3266.58,"low":3199.55,"close":3249.74,"change":-13.09,"changePct":-0.4,"tradingVol":5.1024947E9,"tradingValue":1000.12,"consNumber":50.0,"peg":11.57},{"tradeDate":"20200813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3261.13,"high":3265.51,"low":3230.17,"close":3241.84,"change":-7.89,"changePct":-0.24,"tradingVol":3.7092071E9,"tradingValue":731.78,"consNumber":50.0,"peg":11.55},{"tradeDate":"20200814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3236.95,"high":3292.03,"low":3230.21,"close":3288.51,"change":46.67,"changePct":1.44,"tradingVol":3.6747477E9,"tradingValue":750.3,"consNumber":50.0,"peg":11.72},{"tradeDate":"20200817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3300.9,"high":3397.5,"low":3299.21,"close":3368.85,"change":80.33,"changePct":2.44,"tradingVol":7.5899031E9,"tradingValue":1368.89,"consNumber":50.0,"peg":12.02},{"tradeDate":"20200818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3369.87,"high":3377.52,"low":3350.78,"close":3367.33,"change":-1.52,"changePct":-0.05,"tradingVol":4.7444157E9,"tradingValue":934.29,"consNumber":50.0,"peg":12.02},{"tradeDate":"20200819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3361.72,"high":3366.68,"low":3306.33,"close":3307.66,"change":-59.67,"changePct":-1.77,"tradingVol":4.4419447E9,"tradingValue":862.77,"consNumber":50.0,"peg":11.82},{"tradeDate":"20200820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3285.2,"high":3288.21,"low":3252.18,"close":3264.53,"change":-43.13,"changePct":-1.3,"tradingVol":3.70529E9,"tradingValue":729.86,"consNumber":50.0,"peg":11.66},{"tradeDate":"20200821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3287.43,"high":3299.94,"low":3261.55,"close":3284.73,"change":20.19,"changePct":0.62,"tradingVol":2.8050142E9,"tradingValue":606.39,"consNumber":50.0,"peg":11.72},{"tradeDate":"20200824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3306.56,"high":3320.97,"low":3291.66,"close":3298.72,"change":13.99,"changePct":0.43,"tradingVol":2.9666151E9,"tradingValue":649.57,"consNumber":50.0,"peg":11.73},{"tradeDate":"20200825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3312.03,"high":3335.03,"low":3300.2,"close":3310.84,"change":12.12,"changePct":0.37,"tradingVol":2.8449955E9,"tradingValue":639.28,"consNumber":50.0,"peg":11.76},{"tradeDate":"20200826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3308.93,"high":3327.82,"low":3269.09,"close":3277.89,"change":-32.95,"changePct":-1.0,"tradingVol":3.2922437E9,"tradingValue":702.22,"consNumber":50.0,"peg":11.65},{"tradeDate":"20200827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3286.78,"high":3291.68,"low":3257.57,"close":3290.79,"change":12.9,"changePct":0.39,"tradingVol":2.81358E9,"tradingValue":599.19,"consNumber":50.0,"peg":11.68},{"tradeDate":"20200828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3296.52,"high":3372.74,"low":3286.14,"close":3368.44,"change":77.65,"changePct":2.36,"tradingVol":3.90087E9,"tradingValue":922.69,"consNumber":50.0,"peg":11.9},{"tradeDate":"20200831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3386.62,"high":3408.58,"low":3343.21,"close":3343.89,"change":-24.55,"changePct":-0.73,"tradingVol":4.7905156E9,"tradingValue":1030.41,"consNumber":50.0,"peg":11.81},{"tradeDate":"20200901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3333.21,"high":3355.1,"low":3328.12,"close":3355.1,"change":11.21,"changePct":0.34,"tradingVol":3.046645E9,"tradingValue":643.87,"consNumber":50.0,"peg":12.12},{"tradeDate":"20200902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3371.57,"high":3373.35,"low":3316.5,"close":3347.3,"change":-7.79,"changePct":-0.23,"tradingVol":3.5512308E9,"tradingValue":694.45,"consNumber":50.0,"peg":12.09},{"tradeDate":"20200903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3349.26,"high":3374.01,"low":3322.9,"close":3334.41,"change":-12.89,"changePct":-0.39,"tradingVol":3.1252364E9,"tradingValue":675.41,"consNumber":50.0,"peg":12.04},{"tradeDate":"20200904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3293.49,"high":3314.55,"low":3283.31,"close":3309.21,"change":-25.2,"changePct":-0.76,"tradingVol":2.8637547E9,"tradingValue":622.66,"consNumber":50.0,"peg":11.95},{"tradeDate":"20200907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3303.64,"high":3328.72,"low":3243.43,"close":3253.43,"change":-55.78,"changePct":-1.69,"tradingVol":3.2580054E9,"tradingValue":730.55,"consNumber":50.0,"peg":11.76},{"tradeDate":"20200908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3267.31,"high":3296.14,"low":3249.25,"close":3289.91,"change":36.49,"changePct":1.12,"tradingVol":3.2380563E9,"tradingValue":729.01,"consNumber":50.0,"peg":11.9},{"tradeDate":"20200909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3253.5,"high":3267.86,"low":3217.15,"close":3235.7,"change":-54.21,"changePct":-1.65,"tradingVol":3.0096577E9,"tradingValue":628.66,"consNumber":50.0,"peg":11.73},{"tradeDate":"20200910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3264.32,"high":3273.9,"low":3239.58,"close":3245.5,"change":9.8,"changePct":0.3,"tradingVol":2.9973848E9,"tradingValue":596.87,"consNumber":50.0,"peg":11.77},{"tradeDate":"20200911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3238.47,"high":3270.59,"low":3230.32,"close":3265.5,"change":19.99,"changePct":0.62,"tradingVol":2.351028E9,"tradingValue":523.8,"consNumber":50.0,"peg":11.82},{"tradeDate":"20200914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3283.93,"high":3298.93,"low":3275.3,"close":3294.15,"change":28.65,"changePct":0.88,"tradingVol":2.1125876E9,"tradingValue":562.33,"consNumber":50.0,"peg":11.9},{"tradeDate":"20200915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3291.2,"high":3321.18,"low":3275.06,"close":3317.64,"change":23.49,"changePct":0.71,"tradingVol":2.131642E9,"tradingValue":540.56,"consNumber":50.0,"peg":11.95},{"tradeDate":"20200916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3314.21,"high":3322.32,"low":3283.88,"close":3295.58,"change":-22.06,"changePct":-0.66,"tradingVol":2.2229206E9,"tradingValue":508.7,"consNumber":50.0,"peg":11.89},{"tradeDate":"20200917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3286.15,"high":3287.26,"low":3253.52,"close":3264.69,"change":-30.9,"changePct":-0.94,"tradingVol":2.3423082E9,"tradingValue":645.66,"consNumber":50.0,"peg":11.78},{"tradeDate":"20200918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3267.63,"high":3347.78,"low":3264.33,"close":3347.78,"change":83.09,"changePct":2.55,"tradingVol":4.4577962E9,"tradingValue":944.27,"consNumber":50.0,"peg":12.08},{"tradeDate":"20200921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3359.23,"high":3360.92,"low":3311.11,"close":3311.59,"change":-36.18,"changePct":-1.08,"tradingVol":2.9799599E9,"tradingValue":644.82,"consNumber":50.0,"peg":11.96},{"tradeDate":"20200922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3285.77,"high":3319.95,"low":3260.49,"close":3270.52,"change":-41.07,"changePct":-1.24,"tradingVol":2.682006E9,"tradingValue":577.72,"consNumber":50.0,"peg":11.83},{"tradeDate":"20200923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3271.47,"high":3284.4,"low":3256.18,"close":3275.74,"change":5.22,"changePct":0.16,"tradingVol":2.0467807E9,"tradingValue":521.84,"consNumber":50.0,"peg":11.82},{"tradeDate":"20200924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3259.12,"high":3264.83,"low":3214.7,"close":3218.72,"change":-57.02,"changePct":-1.74,"tradingVol":2.5647587E9,"tradingValue":567.04,"consNumber":50.0,"peg":11.67},{"tradeDate":"20200925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3232.69,"high":3244.03,"low":3219.31,"close":3229.78,"change":11.06,"changePct":0.34,"tradingVol":2.091022E9,"tradingValue":458.56,"consNumber":50.0,"peg":11.69},{"tradeDate":"20200928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3237.3,"high":3268.26,"low":3237.3,"close":3250.5,"change":20.72,"changePct":0.64,"tradingVol":2.0974373E9,"tradingValue":443.27,"consNumber":50.0,"peg":11.77},{"tradeDate":"20200929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3266.01,"high":3266.94,"low":3241.32,"close":3241.32,"change":-9.18,"changePct":-0.28,"tradingVol":1.9027743E9,"tradingValue":429.46,"consNumber":50.0,"peg":11.73},{"tradeDate":"20200930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3252.59,"high":3269.31,"low":3218.55,"close":3232.42,"change":-8.9,"changePct":-0.27,"tradingVol":2.2694946E9,"tradingValue":466.36,"consNumber":50.0,"peg":11.7},{"tradeDate":"20201009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3281.46,"high":3296.67,"low":3274.19,"close":3286.86,"change":54.44,"changePct":1.68,"tradingVol":2.4624394E9,"tradingValue":640.79,"consNumber":50.0,"peg":11.84},{"tradeDate":"20201012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3302.98,"high":3388.6,"low":3302.62,"close":3387.88,"change":101.03,"changePct":3.07,"tradingVol":3.9773572E9,"tradingValue":849.96,"consNumber":50.0,"peg":12.15},{"tradeDate":"20201013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3381.64,"high":3391.99,"low":3363.98,"close":3386.89,"change":-0.99,"changePct":-0.03,"tradingVol":2.7928262E9,"tradingValue":607.71,"consNumber":50.0,"peg":12.13},{"tradeDate":"20201014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3380.56,"high":3380.56,"low":3359.62,"close":3369.5,"change":-17.4,"changePct":-0.51,"tradingVol":2.5822628E9,"tradingValue":598.52,"consNumber":50.0,"peg":12.07},{"tradeDate":"20201015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3369.72,"high":3392.93,"low":3363.81,"close":3371.4,"change":1.9,"changePct":0.06,"tradingVol":2.7385168E9,"tradingValue":600.17,"consNumber":50.0,"peg":12.1},{"tradeDate":"20201016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3374.17,"high":3400.42,"low":3362.18,"close":3380.17,"change":8.77,"changePct":0.26,"tradingVol":3.4932345E9,"tradingValue":618.39,"consNumber":50.0,"peg":12.16},{"tradeDate":"20201019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3398.75,"high":3430.56,"low":3349.16,"close":3354.31,"change":-25.86,"changePct":-0.77,"tradingVol":4.1264704E9,"tradingValue":752.14,"consNumber":50.0,"peg":12.11},{"tradeDate":"20201020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3352.03,"high":3365.18,"low":3340.84,"close":3363.5,"change":9.2,"changePct":0.27,"tradingVol":2.6392527E9,"tradingValue":520.91,"consNumber":50.0,"peg":12.11},{"tradeDate":"20201021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3372.69,"high":3380.05,"low":3351.72,"close":3377.42,"change":13.92,"changePct":0.41,"tradingVol":3.1329504E9,"tradingValue":566.56,"consNumber":50.0,"peg":12.19},{"tradeDate":"20201022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3370.08,"high":3378.65,"low":3328.32,"close":3369.53,"change":-7.89,"changePct":-0.23,"tradingVol":2.7398859E9,"tradingValue":582.54,"consNumber":50.0,"peg":12.15},{"tradeDate":"20201023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3364.6,"high":3395.41,"low":3346.61,"close":3346.61,"change":-22.92,"changePct":-0.68,"tradingVol":3.3911572E9,"tradingValue":642.96,"consNumber":50.0,"peg":12.07},{"tradeDate":"20201026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3320.03,"high":3328.68,"low":3288.58,"close":3304.7,"change":-41.9,"changePct":-1.25,"tradingVol":3.4650144E9,"tradingValue":673.97,"consNumber":50.0,"peg":11.92},{"tradeDate":"20201027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3298.06,"high":3305.61,"low":3281.62,"close":3294.09,"change":-10.62,"changePct":-0.32,"tradingVol":2.5579509E9,"tradingValue":546.27,"consNumber":50.0,"peg":11.9},{"tradeDate":"20201028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3295.44,"high":3324.8,"low":3285.04,"close":3313.23,"change":19.14,"changePct":0.58,"tradingVol":2.8279844E9,"tradingValue":639.36,"consNumber":50.0,"peg":11.95},{"tradeDate":"20201029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3278.98,"high":3351.12,"low":3277.57,"close":3324.44,"change":11.21,"changePct":0.34,"tradingVol":3.0218954E9,"tradingValue":697.27,"consNumber":50.0,"peg":11.95},{"tradeDate":"20201030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3321.94,"high":3332.87,"low":3271.27,"close":3280.38,"change":-44.06,"changePct":-1.33,"tradingVol":3.5737111E9,"tradingValue":746.26,"consNumber":50.0,"peg":11.82},{"tradeDate":"20201102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3280.62,"high":3298.08,"low":3249.96,"close":3265.9,"change":-14.49,"changePct":-0.44,"tradingVol":3.4665398E9,"tradingValue":773.08,"consNumber":50.0,"peg":11.9},{"tradeDate":"20201103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3284.04,"high":3324.41,"low":3282.55,"close":3307.48,"change":41.59,"changePct":1.27,"tradingVol":3.4085466E9,"tradingValue":689.65,"consNumber":50.0,"peg":12.03},{"tradeDate":"20201104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3311.54,"high":3340.53,"low":3301.32,"close":3332.19,"change":24.71,"changePct":0.75,"tradingVol":2.834493E9,"tradingValue":600.73,"consNumber":50.0,"peg":12.07},{"tradeDate":"20201105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3366.4,"high":3386.98,"low":3345.2,"close":3369.5,"change":37.31,"changePct":1.12,"tradingVol":3.1277108E9,"tradingValue":681.84,"consNumber":50.0,"peg":12.17},{"tradeDate":"20201106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3380.2,"high":3380.2,"low":3339.47,"close":3359.12,"change":-10.38,"changePct":-0.31,"tradingVol":3.5031944E9,"tradingValue":725.03,"consNumber":50.0,"peg":12.14},{"tradeDate":"20201109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3382.8,"high":3428.13,"low":3382.8,"close":3418.28,"change":59.16,"changePct":1.76,"tradingVol":4.3918142E9,"tradingValue":939.0,"consNumber":50.0,"peg":12.34},{"tradeDate":"20201110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3439.36,"high":3440.56,"low":3402.38,"close":3416.14,"change":-2.13,"changePct":-0.06,"tradingVol":4.1761633E9,"tradingValue":922.7,"consNumber":50.0,"peg":12.35},{"tradeDate":"20201111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3415.88,"high":3432.27,"low":3407.84,"close":3411.23,"change":-4.91,"changePct":-0.14,"tradingVol":4.0415189E9,"tradingValue":821.31,"consNumber":50.0,"peg":12.34},{"tradeDate":"20201112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3413.21,"high":3420.65,"low":3387.33,"close":3397.35,"change":-13.88,"changePct":-0.41,"tradingVol":2.7098482E9,"tradingValue":635.49,"consNumber":50.0,"peg":12.28},{"tradeDate":"20201113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3376.91,"high":3377.16,"low":3318.45,"close":3338.31,"change":-59.04,"changePct":-1.74,"tradingVol":3.4513696E9,"tradingValue":737.16,"consNumber":50.0,"peg":12.1},{"tradeDate":"20201116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3352.69,"high":3377.11,"low":3344.4,"close":3377.11,"change":38.8,"changePct":1.16,"tradingVol":3.2324893E9,"tradingValue":656.95,"consNumber":50.0,"peg":12.22},{"tradeDate":"20201117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3376.87,"high":3388.96,"low":3362.5,"close":3379.27,"change":2.16,"changePct":0.06,"tradingVol":3.3074229E9,"tradingValue":696.99,"consNumber":50.0,"peg":12.22},{"tradeDate":"20201118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3377.84,"high":3408.3,"low":3373.0,"close":3387.04,"change":7.77,"changePct":0.23,"tradingVol":4.3605864E9,"tradingValue":882.52,"consNumber":50.0,"peg":12.26},{"tradeDate":"20201119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3377.23,"high":3415.86,"low":3372.84,"close":3410.09,"change":23.05,"changePct":0.68,"tradingVol":3.260615E9,"tradingValue":657.43,"consNumber":50.0,"peg":12.34},{"tradeDate":"20201120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3407.73,"high":3415.25,"low":3398.79,"close":3411.93,"change":1.84,"changePct":0.05,"tradingVol":2.9720748E9,"tradingValue":542.01,"consNumber":50.0,"peg":12.32},{"tradeDate":"20201123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3427.78,"high":3485.89,"low":3426.78,"close":3469.8,"change":57.87,"changePct":1.7,"tradingVol":4.9251555E9,"tradingValue":926.2,"consNumber":50.0,"peg":12.51},{"tradeDate":"20201124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3461.43,"high":3470.91,"low":3437.73,"close":3442.72,"change":-27.08,"changePct":-0.78,"tradingVol":3.4240109E9,"tradingValue":654.69,"consNumber":50.0,"peg":12.43},{"tradeDate":"20201125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3461.48,"high":3475.25,"low":3420.29,"close":3420.29,"change":-22.43,"changePct":-0.65,"tradingVol":4.0663779E9,"tradingValue":750.7,"consNumber":50.0,"peg":12.35},{"tradeDate":"20201126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3418.56,"high":3447.61,"low":3414.06,"close":3445.74,"change":25.45,"changePct":0.74,"tradingVol":3.3465271E9,"tradingValue":650.78,"consNumber":50.0,"peg":12.42},{"tradeDate":"20201127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3453.31,"high":3498.66,"low":3447.61,"close":3498.66,"change":52.92,"changePct":1.54,"tradingVol":5.3901248E9,"tradingValue":782.49,"consNumber":50.0,"peg":12.65},{"tradeDate":"20201130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3509.66,"high":3570.22,"low":3469.42,"close":3469.42,"change":-29.24,"changePct":-0.84,"tradingVol":8.4292983E9,"tradingValue":1239.68,"consNumber":50.0,"peg":12.55},{"tradeDate":"20201201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3480.56,"high":3559.07,"low":3476.94,"close":3554.01,"change":84.6,"changePct":2.44,"tradingVol":5.2488689E9,"tradingValue":912.0,"consNumber":50.0,"peg":12.81},{"tradeDate":"20201202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3555.6,"high":3568.72,"low":3527.12,"close":3545.34,"change":-8.67,"changePct":-0.24,"tradingVol":3.9442806E9,"tradingValue":713.52,"consNumber":50.0,"peg":12.76},{"tradeDate":"20201203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3545.28,"high":3550.1,"low":3519.43,"close":3536.81,"change":-8.53,"changePct":-0.24,"tradingVol":3.5867871E9,"tradingValue":646.5,"consNumber":50.0,"peg":12.72},{"tradeDate":"20201204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3535.94,"high":3546.71,"low":3504.43,"close":3541.52,"change":4.71,"changePct":0.13,"tradingVol":3.3238617E9,"tradingValue":688.48,"consNumber":50.0,"peg":12.7},{"tradeDate":"20201207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3547.93,"high":3548.78,"low":3495.65,"close":3509.94,"change":-31.58,"changePct":-0.89,"tradingVol":3.5450745E9,"tradingValue":742.34,"consNumber":50.0,"peg":12.58},{"tradeDate":"20201208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3512.86,"high":3529.35,"low":3490.89,"close":3499.06,"change":-10.88,"changePct":-0.31,"tradingVol":2.8935941E9,"tradingValue":643.3,"consNumber":50.0,"peg":12.54},{"tradeDate":"20201209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3511.76,"high":3517.92,"low":3468.0,"close":3468.53,"change":-30.53,"changePct":-0.87,"tradingVol":3.0654727E9,"tradingValue":613.82,"consNumber":50.0,"peg":12.45},{"tradeDate":"20201210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3464.94,"high":3478.91,"low":3442.15,"close":3459.03,"change":-9.49,"changePct":-0.27,"tradingVol":2.9228443E9,"tradingValue":572.84,"consNumber":50.0,"peg":12.4},{"tradeDate":"20201211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3473.87,"high":3477.47,"low":3404.93,"close":3427.86,"change":-31.18,"changePct":-0.9,"tradingVol":3.8906387E9,"tradingValue":745.33,"consNumber":50.0,"peg":12.33},{"tradeDate":"20201214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3443.03,"high":3472.12,"low":3435.31,"close":3467.77,"change":39.91,"changePct":1.16,"tradingVol":2.4982218E9,"tradingValue":696.27,"consNumber":50.0,"peg":14.28},{"tradeDate":"20201215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3466.49,"high":3476.88,"low":3443.86,"close":3468.83,"change":1.06,"changePct":0.03,"tradingVol":2.6154182E9,"tradingValue":706.67,"consNumber":50.0,"peg":14.26},{"tradeDate":"20201216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3480.93,"high":3494.65,"low":3469.55,"close":3485.4,"change":16.58,"changePct":0.48,"tradingVol":2.246253E9,"tradingValue":621.62,"consNumber":50.0,"peg":14.31},{"tradeDate":"20201217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3497.39,"high":3543.73,"low":3491.92,"close":3539.54,"change":54.14,"changePct":1.55,"tradingVol":2.7091201E9,"tradingValue":797.78,"consNumber":50.0,"peg":14.5},{"tradeDate":"20201218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3529.02,"high":3538.57,"low":3493.3,"close":3507.97,"change":-31.57,"changePct":-0.89,"tradingVol":2.62778E9,"tradingValue":716.34,"consNumber":50.0,"peg":14.39},{"tradeDate":"20201221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3505.91,"high":3531.42,"low":3481.26,"close":3522.26,"change":14.29,"changePct":0.41,"tradingVol":2.6717595E9,"tradingValue":787.27,"consNumber":50.0,"peg":14.44},{"tradeDate":"20201222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3519.05,"high":3526.11,"low":3467.53,"close":3470.9,"change":-51.36,"changePct":-1.46,"tradingVol":3.4878459E9,"tradingValue":955.55,"consNumber":50.0,"peg":14.22},{"tradeDate":"20201223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3483.19,"high":3516.02,"low":3473.1,"close":3494.59,"change":23.68,"changePct":0.68,"tradingVol":2.7238775E9,"tradingValue":807.17,"consNumber":50.0,"peg":14.29},{"tradeDate":"20201224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3495.85,"high":3521.04,"low":3474.02,"close":3489.27,"change":-5.31,"changePct":-0.15,"tradingVol":2.0119571E9,"tradingValue":643.45,"consNumber":50.0,"peg":14.26},{"tradeDate":"20201225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3476.55,"high":3514.51,"low":3468.4,"close":3512.49,"change":23.21,"changePct":0.67,"tradingVol":2.1054656E9,"tradingValue":656.61,"consNumber":50.0,"peg":14.36},{"tradeDate":"20201228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3514.71,"high":3548.53,"low":3503.97,"close":3523.84,"change":11.35,"changePct":0.32,"tradingVol":2.6413299E9,"tradingValue":756.7,"consNumber":50.0,"peg":14.38},{"tradeDate":"20201229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3533.13,"high":3539.67,"low":3513.66,"close":3517.35,"change":-6.49,"changePct":-0.18,"tradingVol":2.601459E9,"tradingValue":732.96,"consNumber":50.0,"peg":14.36},{"tradeDate":"20201230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3513.79,"high":3574.21,"low":3512.31,"close":3574.13,"change":56.78,"changePct":1.61,"tradingVol":2.6787234E9,"tradingValue":772.52,"consNumber":50.0,"peg":14.53},{"tradeDate":"20201231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3581.45,"high":3646.75,"low":3581.36,"close":3640.64,"change":66.51,"changePct":1.86,"tradingVol":3.6574846E9,"tradingValue":1007.46,"consNumber":50.0,"peg":14.79},{"tradeDate":"20210104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3632.69,"high":3659.17,"low":3608.34,"close":3643.36,"change":2.72,"changePct":0.07,"tradingVol":4.3546644E9,"tradingValue":1169.96,"consNumber":50.0,"peg":14.79},{"tradeDate":"20210105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3627.65,"high":3683.36,"low":3620.56,"close":3683.36,"change":40.0,"changePct":1.1,"tradingVol":4.7233743E9,"tradingValue":1302.34,"consNumber":50.0,"peg":14.9},{"tradeDate":"20210106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3688.95,"high":3736.65,"low":3670.54,"close":3736.65,"change":53.28,"changePct":1.45,"tradingVol":4.5166106E9,"tradingValue":1253.68,"consNumber":50.0,"peg":15.11},{"tradeDate":"20210107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3750.88,"high":3808.07,"low":3729.99,"close":3808.07,"change":71.42,"changePct":1.91,"tradingVol":4.2918063E9,"tradingValue":1271.01,"consNumber":50.0,"peg":15.35},{"tradeDate":"20210108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3815.57,"high":3833.86,"low":3752.09,"close":3788.32,"change":-19.75,"changePct":-0.52,"tradingVol":4.1585644E9,"tradingValue":1294.77,"consNumber":50.0,"peg":15.3},{"tradeDate":"20210111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3794.83,"high":3849.68,"low":3763.15,"close":3776.53,"change":-11.79,"changePct":-0.31,"tradingVol":4.7451E9,"tradingValue":1334.64,"consNumber":50.0,"peg":15.23},{"tradeDate":"20210112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3764.65,"high":3906.12,"low":3764.65,"close":3906.12,"change":129.59,"changePct":3.43,"tradingVol":4.8175867E9,"tradingValue":1404.5,"consNumber":50.0,"peg":15.68},{"tradeDate":"20210113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3914.0,"high":3931.95,"low":3844.28,"close":3873.23,"change":-32.89,"changePct":-0.84,"tradingVol":5.5273849E9,"tradingValue":1477.48,"consNumber":50.0,"peg":15.61},{"tradeDate":"20210114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3863.1,"high":3866.95,"low":3800.79,"close":3811.22,"change":-62.0,"changePct":-1.6,"tradingVol":5.0868859E9,"tradingValue":1418.11,"consNumber":50.0,"peg":15.46},{"tradeDate":"20210115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3825.54,"high":3866.01,"low":3789.48,"close":3817.93,"change":6.71,"changePct":0.18,"tradingVol":5.5635243E9,"tradingValue":1444.82,"consNumber":50.0,"peg":15.46},{"tradeDate":"20210118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3807.99,"high":3873.45,"low":3796.43,"close":3849.4,"change":31.46,"changePct":0.82,"tradingVol":4.2248384E9,"tradingValue":1212.27,"consNumber":50.0,"peg":15.52},{"tradeDate":"20210119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3855.75,"high":3862.11,"low":3792.59,"close":3808.69,"change":-40.7,"changePct":-1.06,"tradingVol":4.2747056E9,"tradingValue":1234.17,"consNumber":50.0,"peg":15.39},{"tradeDate":"20210120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3813.91,"high":3838.31,"low":3790.54,"close":3814.65,"change":5.96,"changePct":0.16,"tradingVol":3.4372343E9,"tradingValue":1052.86,"consNumber":50.0,"peg":15.39},{"tradeDate":"20210121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3833.78,"high":3874.67,"low":3812.81,"close":3850.06,"change":35.4,"changePct":0.93,"tradingVol":3.6730229E9,"tradingValue":1197.77,"consNumber":50.0,"peg":15.49},{"tradeDate":"20210122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3851.13,"high":3862.89,"low":3823.33,"close":3846.39,"change":-3.66,"changePct":-0.1,"tradingVol":3.825948E9,"tradingValue":1191.99,"consNumber":50.0,"peg":15.41},{"tradeDate":"20210125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3843.49,"high":3903.19,"low":3828.75,"close":3898.15,"change":51.75,"changePct":1.35,"tradingVol":3.7336501E9,"tradingValue":1363.41,"consNumber":50.0,"peg":15.59},{"tradeDate":"20210126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3878.25,"high":3878.25,"low":3809.66,"close":3813.29,"change":-84.86,"changePct":-2.18,"tradingVol":2.958442E9,"tradingValue":1005.32,"consNumber":50.0,"peg":15.32},{"tradeDate":"20210127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3818.42,"high":3831.62,"low":3790.81,"close":3818.27,"change":4.98,"changePct":0.13,"tradingVol":2.8706054E9,"tradingValue":921.27,"consNumber":50.0,"peg":15.32},{"tradeDate":"20210128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3771.79,"high":3779.41,"low":3720.12,"close":3735.03,"change":-83.23,"changePct":-2.18,"tradingVol":3.0041206E9,"tradingValue":947.81,"consNumber":50.0,"peg":15.05},{"tradeDate":"20210129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3758.89,"high":3767.01,"low":3675.49,"close":3713.25,"change":-21.79,"changePct":-0.58,"tradingVol":3.274233E9,"tradingValue":1040.88,"consNumber":50.0,"peg":14.99},{"tradeDate":"20210201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3712.78,"high":3747.73,"low":3699.2,"close":3746.37,"change":33.12,"changePct":0.89,"tradingVol":2.9489016E9,"tradingValue":869.72,"consNumber":50.0,"peg":15.08},{"tradeDate":"20210202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3751.74,"high":3774.06,"low":3731.52,"close":3771.47,"change":25.1,"changePct":0.67,"tradingVol":2.8858748E9,"tradingValue":937.16,"consNumber":50.0,"peg":15.16},{"tradeDate":"20210203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3768.71,"high":3796.43,"low":3747.38,"close":3775.72,"change":4.25,"changePct":0.11,"tradingVol":3.1609193E9,"tradingValue":1066.38,"consNumber":50.0,"peg":15.15},{"tradeDate":"20210204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3764.43,"high":3820.34,"low":3759.43,"close":3801.62,"change":25.9,"changePct":0.69,"tradingVol":3.316378E9,"tradingValue":1147.88,"consNumber":50.0,"peg":15.23},{"tradeDate":"20210205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3819.8,"high":3876.68,"low":3808.17,"close":3840.77,"change":39.15,"changePct":1.03,"tradingVol":4.1583746E9,"tradingValue":1062.77,"consNumber":50.0,"peg":15.35},{"tradeDate":"20210208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3856.94,"high":3896.54,"low":3835.1,"close":3890.47,"change":49.7,"changePct":1.29,"tradingVol":3.3339893E9,"tradingValue":981.96,"consNumber":50.0,"peg":15.5},{"tradeDate":"20210209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3900.86,"high":3952.94,"low":3871.79,"close":3952.83,"change":62.36,"changePct":1.6,"tradingVol":3.2740059E9,"tradingValue":977.38,"consNumber":50.0,"peg":15.75},{"tradeDate":"20210210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3967.68,"high":4039.23,"low":3967.36,"close":4028.53,"change":75.7,"changePct":1.92,"tradingVol":3.8958603E9,"tradingValue":1085.72,"consNumber":50.0,"peg":16.08},{"tradeDate":"20210218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4097.87,"high":4110.18,"low":3996.63,"close":4014.32,"change":-14.2,"changePct":-0.35,"tradingVol":5.1203085E9,"tradingValue":1413.66,"consNumber":50.0,"peg":16.03},{"tradeDate":"20210219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3994.83,"high":4023.88,"low":3956.98,"close":4014.46,"change":0.13,"changePct":0.0,"tradingVol":4.2899726E9,"tradingValue":1231.5,"consNumber":50.0,"peg":16.05},{"tradeDate":"20210222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":4020.01,"high":4020.01,"low":3879.48,"close":3881.87,"change":-132.59,"changePct":-3.3,"tradingVol":5.8726427E9,"tradingValue":1469.68,"consNumber":50.0,"peg":15.67},{"tradeDate":"20210223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3854.16,"high":3942.09,"low":3854.16,"close":3897.72,"change":15.85,"changePct":0.41,"tradingVol":4.3455612E9,"tradingValue":1089.62,"consNumber":50.0,"peg":15.71},{"tradeDate":"20210224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3902.36,"high":3910.01,"low":3766.6,"close":3805.47,"change":-92.24,"changePct":-2.37,"tradingVol":3.9343931E9,"tradingValue":1235.96,"consNumber":50.0,"peg":15.34},{"tradeDate":"20210225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3844.62,"high":3878.21,"low":3818.71,"close":3851.03,"change":45.56,"changePct":1.2,"tradingVol":4.6688986E9,"tradingValue":1189.07,"consNumber":50.0,"peg":15.52},{"tradeDate":"20210226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3768.9,"high":3819.04,"low":3753.44,"close":3756.86,"change":-94.17,"changePct":-2.45,"tradingVol":4.1573102E9,"tradingValue":1137.11,"consNumber":50.0,"peg":15.16},{"tradeDate":"20210301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3793.37,"high":3795.05,"low":3747.58,"close":3787.87,"change":31.01,"changePct":0.83,"tradingVol":3.365770718E9,"tradingValue":984.39,"consNumber":50.0,"peg":15.26},{"tradeDate":"20210302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3812.35,"high":3812.35,"low":3689.01,"close":3718.77,"change":-69.1,"changePct":-1.82,"tradingVol":3.5216197E9,"tradingValue":1054.7,"consNumber":50.0,"peg":14.99},{"tradeDate":"20210303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3710.26,"high":3818.07,"low":3708.23,"close":3817.41,"change":98.64,"changePct":2.65,"tradingVol":3.6579579E9,"tradingValue":951.88,"consNumber":50.0,"peg":15.37},{"tradeDate":"20210304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3769.97,"high":3781.28,"low":3686.09,"close":3708.66,"change":-108.75,"changePct":-2.85,"tradingVol":3.6373718E9,"tradingValue":1058.14,"consNumber":50.0,"peg":15.02},{"tradeDate":"20210305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3655.91,"high":3721.28,"low":3627.29,"close":3688.68,"change":-19.98,"changePct":-0.54,"tradingVol":3.6137582E9,"tradingValue":938.7,"consNumber":50.0,"peg":15.02},{"tradeDate":"20210308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3713.46,"high":3732.78,"low":3571.42,"close":3573.43,"change":-115.25,"changePct":-3.12,"tradingVol":4.1752978E9,"tradingValue":1090.85,"consNumber":50.0,"peg":14.65},{"tradeDate":"20210309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3570.26,"high":3595.19,"low":3489.97,"close":3509.61,"change":-63.82,"changePct":-1.79,"tradingVol":4.2344061E9,"tradingValue":1157.82,"consNumber":50.0,"peg":14.43},{"tradeDate":"20210310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3563.56,"high":3572.37,"low":3528.32,"close":3532.05,"change":22.44,"changePct":0.64,"tradingVol":2.8096287E9,"tradingValue":816.99,"consNumber":50.0,"peg":14.46},{"tradeDate":"20210311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3554.68,"high":3633.77,"low":3554.68,"close":3625.31,"change":93.25,"changePct":2.64,"tradingVol":3.105623E9,"tradingValue":875.12,"consNumber":50.0,"peg":14.78},{"tradeDate":"20210312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3647.51,"high":3647.51,"low":3600.39,"close":3632.58,"change":7.27,"changePct":0.2,"tradingVol":3.5139699E9,"tradingValue":843.58,"consNumber":50.0,"peg":14.8},{"tradeDate":"20210315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3620.04,"high":3627.31,"low":3539.49,"close":3566.88,"change":-65.7,"changePct":-1.81,"tradingVol":3.7488832E9,"tradingValue":922.78,"consNumber":50.0,"peg":14.64},{"tradeDate":"20210316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3579.01,"high":3608.11,"low":3556.62,"close":3599.16,"change":32.29,"changePct":0.91,"tradingVol":2.8394041E9,"tradingValue":720.24,"consNumber":50.0,"peg":14.76},{"tradeDate":"20210317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3588.23,"high":3616.94,"low":3552.49,"close":3590.83,"change":-8.33,"changePct":-0.23,"tradingVol":2.6229565E9,"tradingValue":717.72,"consNumber":50.0,"peg":14.72},{"tradeDate":"20210318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3598.85,"high":3619.33,"low":3586.5,"close":3605.6,"change":14.77,"changePct":0.41,"tradingVol":2.3406869E9,"tradingValue":651.14,"consNumber":50.0,"peg":14.77},{"tradeDate":"20210319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3565.09,"high":3573.06,"low":3496.38,"close":3512.02,"change":-93.58,"changePct":-2.6,"tradingVol":3.4681298E9,"tradingValue":772.49,"consNumber":50.0,"peg":14.4},{"tradeDate":"20210322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3516.66,"high":3558.94,"low":3511.72,"close":3538.43,"change":26.41,"changePct":0.75,"tradingVol":2.6393423E9,"tradingValue":664.82,"consNumber":50.0,"peg":14.51},{"tradeDate":"20210323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3541.33,"high":3542.82,"low":3482.59,"close":3516.36,"change":-22.06,"changePct":-0.62,"tradingVol":2.5310915E9,"tradingValue":623.8,"consNumber":50.0,"peg":14.43},{"tradeDate":"20210324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3507.55,"high":3528.73,"low":3457.44,"close":3466.04,"change":-50.32,"changePct":-1.43,"tradingVol":2.5639804E9,"tradingValue":647.5,"consNumber":50.0,"peg":14.28},{"tradeDate":"20210325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3454.46,"high":3479.13,"low":3439.51,"close":3463.87,"change":-2.17,"changePct":-0.06,"tradingVol":2.3261828E9,"tradingValue":569.78,"consNumber":50.0,"peg":14.24},{"tradeDate":"20210326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3483.69,"high":3539.23,"low":3480.33,"close":3529.73,"change":65.86,"changePct":1.9,"tradingVol":2.4810847E9,"tradingValue":726.81,"consNumber":50.0,"peg":14.46},{"tradeDate":"20210329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3543.25,"high":3563.4,"low":3510.41,"close":3537.71,"change":7.98,"changePct":0.23,"tradingVol":2.8205828E9,"tradingValue":733.85,"consNumber":50.0,"peg":14.54},{"tradeDate":"20210330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3541.38,"high":3582.02,"low":3531.63,"close":3577.24,"change":39.53,"changePct":1.12,"tradingVol":2.5778955E9,"tradingValue":697.55,"consNumber":50.0,"peg":14.69},{"tradeDate":"20210331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3573.86,"high":3573.86,"low":3518.17,"close":3539.37,"change":-37.87,"changePct":-1.06,"tradingVol":2.9985299E9,"tradingValue":727.21,"consNumber":50.0,"peg":14.57},{"tradeDate":"20210401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3547.46,"high":3586.36,"low":3545.09,"close":3582.65,"change":43.28,"changePct":1.22,"tradingVol":2.1357739E9,"tradingValue":559.32,"consNumber":50.0,"peg":14.71},{"tradeDate":"20210402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3592.88,"high":3616.8,"low":3583.04,"close":3616.76,"change":34.11,"changePct":0.95,"tradingVol":2.3396735E9,"tradingValue":666.6,"consNumber":50.0,"peg":14.84},{"tradeDate":"20210406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3624.8,"high":3624.8,"low":3581.76,"close":3594.71,"change":-22.05,"changePct":-0.61,"tradingVol":1.7974469E9,"tradingValue":564.51,"consNumber":50.0,"peg":14.74},{"tradeDate":"20210407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3593.17,"high":3593.17,"low":3537.06,"close":3558.47,"change":-36.24,"changePct":-1.01,"tradingVol":2.2800013E9,"tradingValue":622.39,"consNumber":50.0,"peg":14.64},{"tradeDate":"20210408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3541.06,"high":3582.91,"low":3533.32,"close":3573.04,"change":14.57,"changePct":0.41,"tradingVol":1.9473454E9,"tradingValue":538.75,"consNumber":50.0,"peg":14.69},{"tradeDate":"20210409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3564.66,"high":3565.22,"low":3504.49,"close":3514.11,"change":-58.93,"changePct":-1.65,"tradingVol":1.968586E9,"tradingValue":558.07,"consNumber":50.0,"peg":14.49},{"tradeDate":"20210412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3505.71,"high":3520.73,"low":3465.65,"close":3477.07,"change":-37.05,"changePct":-1.05,"tradingVol":2.4855006E9,"tradingValue":673.6,"consNumber":50.0,"peg":14.39},{"tradeDate":"20210413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3483.01,"high":3505.39,"low":3448.57,"close":3461.46,"change":-15.61,"changePct":-0.45,"tradingVol":2.1074331E9,"tradingValue":589.8,"consNumber":50.0,"peg":14.34},{"tradeDate":"20210414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3469.4,"high":3484.06,"low":3442.23,"close":3469.17,"change":7.71,"changePct":0.22,"tradingVol":1.9500313E9,"tradingValue":602.35,"consNumber":50.0,"peg":14.36},{"tradeDate":"20210415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3456.55,"high":3456.55,"low":3399.76,"close":3431.49,"change":-37.68,"changePct":-1.09,"tradingVol":2.1262701E9,"tradingValue":643.08,"consNumber":50.0,"peg":14.23},{"tradeDate":"20210416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3445.09,"high":3456.72,"low":3411.1,"close":3448.1,"change":16.61,"changePct":0.48,"tradingVol":1.8688056E9,"tradingValue":548.63,"consNumber":50.0,"peg":14.32},{"tradeDate":"20210419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3449.05,"high":3515.88,"low":3426.82,"close":3513.4,"change":65.29,"changePct":1.89,"tradingVol":2.7193465E9,"tradingValue":775.92,"consNumber":50.0,"peg":14.54},{"tradeDate":"20210420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3496.81,"high":3532.79,"low":3491.89,"close":3510.12,"change":-3.27,"changePct":-0.09,"tradingVol":2.1176621E9,"tradingValue":666.34,"consNumber":50.0,"peg":14.5},{"tradeDate":"20210421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3493.79,"high":3524.54,"low":3488.49,"close":3516.1,"change":5.97,"changePct":0.17,"tradingVol":2.0750102E9,"tradingValue":599.67,"consNumber":50.0,"peg":14.49},{"tradeDate":"20210422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3521.98,"high":3524.71,"low":3477.06,"close":3487.43,"change":-28.67,"changePct":-0.82,"tradingVol":2.2679141E9,"tradingValue":581.21,"consNumber":50.0,"peg":14.39},{"tradeDate":"20210423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3487.12,"high":3533.23,"low":3482.86,"close":3524.02,"change":36.59,"changePct":1.05,"tradingVol":2.0552367E9,"tradingValue":648.88,"consNumber":50.0,"peg":14.5},{"tradeDate":"20210426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3540.53,"high":3548.21,"low":3462.16,"close":3467.66,"change":-56.36,"changePct":-1.6,"tradingVol":2.5863227E9,"tradingValue":804.9,"consNumber":50.0,"peg":14.29},{"tradeDate":"20210427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3469.98,"high":3482.6,"low":3450.02,"close":3476.3,"change":8.64,"changePct":0.25,"tradingVol":2.0804166E9,"tradingValue":613.54,"consNumber":50.0,"peg":14.31},{"tradeDate":"20210428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3457.17,"high":3473.04,"low":3440.2,"close":3473.04,"change":-3.26,"changePct":-0.09,"tradingVol":2.2451259E9,"tradingValue":775.16,"consNumber":50.0,"peg":14.3},{"tradeDate":"20210429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3483.1,"high":3519.83,"low":3468.62,"close":3517.21,"change":44.17,"changePct":1.27,"tradingVol":3.1480525E9,"tradingValue":837.14,"consNumber":50.0,"peg":14.44},{"tradeDate":"20210430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3518.86,"high":3522.61,"low":3471.38,"close":3491.19,"change":-26.02,"changePct":-0.74,"tradingVol":3.4026554E9,"tradingValue":864.74,"consNumber":50.0,"peg":14.33},{"tradeDate":"20210506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3475.05,"high":3510.4,"low":3443.31,"close":3449.94,"change":-41.25,"changePct":-1.18,"tradingVol":2.9933429E9,"tradingValue":900.47,"consNumber":50.0,"peg":12.22},{"tradeDate":"20210507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3457.91,"high":3470.52,"low":3402.08,"close":3406.31,"change":-43.63,"changePct":-1.26,"tradingVol":3.0092528E9,"tradingValue":821.22,"consNumber":50.0,"peg":12.12},{"tradeDate":"20210510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3410.01,"high":3416.03,"low":3371.13,"close":3399.98,"change":-6.33,"changePct":-0.19,"tradingVol":2.8048889E9,"tradingValue":687.5,"consNumber":50.0,"peg":12.13},{"tradeDate":"20210511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3380.63,"high":3443.36,"low":3371.47,"close":3437.71,"change":37.73,"changePct":1.11,"tradingVol":2.4935741E9,"tradingValue":712.72,"consNumber":50.0,"peg":12.25},{"tradeDate":"20210512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3423.42,"high":3456.07,"low":3421.66,"close":3447.86,"change":10.15,"changePct":0.3,"tradingVol":2.368968E9,"tradingValue":595.67,"consNumber":50.0,"peg":12.32},{"tradeDate":"20210513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3418.58,"high":3435.45,"low":3395.81,"close":3413.89,"change":-33.97,"changePct":-0.99,"tradingVol":2.1882668E9,"tradingValue":606.7,"consNumber":50.0,"peg":12.21},{"tradeDate":"20210514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3426.43,"high":3504.65,"low":3406.71,"close":3503.04,"change":89.15,"changePct":2.61,"tradingVol":3.4527248E9,"tradingValue":953.24,"consNumber":50.0,"peg":12.49},{"tradeDate":"20210517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3502.74,"high":3556.49,"low":3502.21,"close":3539.91,"change":36.88,"changePct":1.05,"tradingVol":3.0165091E9,"tradingValue":924.31,"consNumber":50.0,"peg":12.57},{"tradeDate":"20210518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3543.11,"high":3550.08,"low":3520.67,"close":3537.7,"change":-2.22,"changePct":-0.06,"tradingVol":2.3782587E9,"tradingValue":572.13,"consNumber":50.0,"peg":12.59},{"tradeDate":"20210519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3531.79,"high":3531.79,"low":3501.38,"close":3511.47,"change":-26.23,"changePct":-0.74,"tradingVol":2.3806633E9,"tradingValue":605.52,"consNumber":50.0,"peg":12.5},{"tradeDate":"20210520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3514.43,"high":3530.49,"low":3496.52,"close":3522.45,"change":10.98,"changePct":0.31,"tradingVol":2.3827196E9,"tradingValue":632.08,"consNumber":50.0,"peg":12.52},{"tradeDate":"20210521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3532.87,"high":3544.27,"low":3475.26,"close":3481.86,"change":-40.59,"changePct":-1.15,"tradingVol":2.0644644E9,"tradingValue":611.77,"consNumber":50.0,"peg":12.39},{"tradeDate":"20210524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3482.99,"high":3499.45,"low":3457.29,"close":3497.75,"change":15.89,"changePct":0.46,"tradingVol":2.2986543E9,"tradingValue":645.32,"consNumber":50.0,"peg":12.43},{"tradeDate":"20210525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3505.81,"high":3645.07,"low":3505.63,"close":3641.29,"change":143.54,"changePct":4.1,"tradingVol":4.4182865E9,"tradingValue":1257.36,"consNumber":50.0,"peg":12.88},{"tradeDate":"20210526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3656.34,"high":3678.07,"low":3643.98,"close":3657.19,"change":15.9,"changePct":0.44,"tradingVol":3.4559396E9,"tradingValue":965.86,"consNumber":50.0,"peg":12.93},{"tradeDate":"20210527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3645.48,"high":3709.0,"low":3628.96,"close":3664.94,"change":7.75,"changePct":0.21,"tradingVol":2.987912E9,"tradingValue":851.47,"consNumber":50.0,"peg":12.97},{"tradeDate":"20210528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3663.88,"high":3689.25,"low":3630.57,"close":3659.3,"change":-5.65,"changePct":-0.15,"tradingVol":2.8682846E9,"tradingValue":804.69,"consNumber":50.0,"peg":12.94},{"tradeDate":"20210531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3652.89,"high":3652.89,"low":3615.42,"close":3650.22,"change":-9.07,"changePct":-0.25,"tradingVol":2.6328401E9,"tradingValue":779.18,"consNumber":50.0,"peg":12.89},{"tradeDate":"20210601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3641.97,"high":3652.95,"low":3608.2,"close":3650.9,"change":0.68,"changePct":0.02,"tradingVol":2.8161547E9,"tradingValue":828.51,"consNumber":50.0,"peg":12.9},{"tradeDate":"20210602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3661.94,"high":3665.92,"low":3604.78,"close":3622.4,"change":-28.51,"changePct":-0.78,"tradingVol":2.7975392E9,"tradingValue":743.1,"consNumber":50.0,"peg":12.83},{"tradeDate":"20210603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3620.79,"high":3637.0,"low":3589.23,"close":3591.16,"change":-31.24,"changePct":-0.86,"tradingVol":2.6020146E9,"tradingValue":678.57,"consNumber":50.0,"peg":12.75},{"tradeDate":"20210604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3574.3,"high":3655.92,"low":3573.7,"close":3612.7,"change":21.55,"changePct":0.6,"tradingVol":2.8857581E9,"tradingValue":778.39,"consNumber":50.0,"peg":12.82},{"tradeDate":"20210607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3610.89,"high":3613.28,"low":3579.01,"close":3601.11,"change":-11.59,"changePct":-0.32,"tradingVol":2.5698179E9,"tradingValue":697.85,"consNumber":50.0,"peg":12.81},{"tradeDate":"20210608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3597.94,"high":3634.82,"low":3558.46,"close":3580.28,"change":-20.83,"changePct":-0.58,"tradingVol":2.6079669E9,"tradingValue":717.11,"consNumber":50.0,"peg":12.73},{"tradeDate":"20210609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3575.49,"high":3599.62,"low":3572.36,"close":3587.53,"change":7.25,"changePct":0.2,"tradingVol":2.7296859E9,"tradingValue":643.6,"consNumber":50.0,"peg":12.77},{"tradeDate":"20210610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3588.14,"high":3634.92,"low":3582.16,"close":3607.68,"change":20.15,"changePct":0.56,"tradingVol":2.8657592E9,"tradingValue":822.88,"consNumber":50.0,"peg":12.8},{"tradeDate":"20210611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3610.14,"high":3611.25,"low":3564.65,"close":3576.78,"change":-30.9,"changePct":-0.86,"tradingVol":4.0729745E9,"tradingValue":990.02,"consNumber":50.0,"peg":12.73},{"tradeDate":"20210615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3570.4,"high":3579.09,"low":3513.13,"close":3528.67,"change":-48.11,"changePct":-1.35,"tradingVol":3.7547489E9,"tradingValue":1028.93,"consNumber":50.0,"peg":13.14},{"tradeDate":"20210616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3525.75,"high":3532.85,"low":3480.41,"close":3486.29,"change":-42.38,"changePct":-1.2,"tradingVol":3.1629333E9,"tradingValue":865.04,"consNumber":50.0,"peg":13.03},{"tradeDate":"20210617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3477.47,"high":3503.55,"low":3467.58,"close":3481.6,"change":-4.69,"changePct":-0.13,"tradingVol":2.9446419E9,"tradingValue":782.88,"consNumber":50.0,"peg":12.95},{"tradeDate":"20210618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3475.55,"high":3488.26,"low":3426.03,"close":3454.59,"change":-27.01,"changePct":-0.78,"tradingVol":3.6119342E9,"tradingValue":1112.81,"consNumber":50.0,"peg":12.86},{"tradeDate":"20210621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3440.74,"high":3455.56,"low":3410.4,"close":3431.25,"change":-23.34,"changePct":-0.68,"tradingVol":3.0456915E9,"tradingValue":929.9,"consNumber":50.0,"peg":12.77},{"tradeDate":"20210622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3444.75,"high":3469.81,"low":3437.95,"close":3464.71,"change":33.45,"changePct":0.97,"tradingVol":3.2625885E9,"tradingValue":929.81,"consNumber":50.0,"peg":12.9},{"tradeDate":"20210623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3469.28,"high":3496.44,"low":3460.69,"close":3471.34,"change":6.64,"changePct":0.19,"tradingVol":2.9564533E9,"tradingValue":996.64,"consNumber":50.0,"peg":12.86},{"tradeDate":"20210624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3476.68,"high":3487.27,"low":3452.61,"close":3483.91,"change":12.57,"changePct":0.36,"tradingVol":2.8769183E9,"tradingValue":875.39,"consNumber":50.0,"peg":12.92},{"tradeDate":"20210625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3483.16,"high":3545.43,"low":3479.74,"close":3535.02,"change":51.11,"changePct":1.47,"tradingVol":3.6027211E9,"tradingValue":1050.68,"consNumber":50.0,"peg":13.09},{"tradeDate":"20210628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3541.1,"high":3543.7,"low":3502.78,"close":3520.74,"change":-14.28,"changePct":-0.4,"tradingVol":2.9701717E9,"tradingValue":914.89,"consNumber":50.0,"peg":13.02},{"tradeDate":"20210629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3514.32,"high":3517.36,"low":3475.44,"close":3482.73,"change":-38.01,"changePct":-1.08,"tradingVol":2.8814608E9,"tradingValue":917.9,"consNumber":50.0,"peg":12.87},{"tradeDate":"20210630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3477.38,"high":3504.96,"low":3477.38,"close":3498.65,"change":15.92,"changePct":0.46,"tradingVol":2.4932786E9,"tradingValue":799.88,"consNumber":50.0,"peg":12.93},{"tradeDate":"20210701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3510.56,"high":3535.33,"low":3479.52,"close":3535.25,"change":36.6,"changePct":1.05,"tradingVol":2.9553157E9,"tradingValue":975.09,"consNumber":50.0,"peg":13.02},{"tradeDate":"20210702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3495.6,"high":3495.6,"low":3403.8,"close":3408.24,"change":-127.01,"changePct":-3.59,"tradingVol":3.4710862E9,"tradingValue":1094.13,"consNumber":50.0,"peg":12.62},{"tradeDate":"20210705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3402.11,"high":3415.56,"low":3376.84,"close":3404.79,"change":-3.45,"changePct":-0.1,"tradingVol":3.0926793E9,"tradingValue":986.06,"consNumber":50.0,"peg":12.61},{"tradeDate":"20210706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3405.47,"high":3406.76,"low":3368.14,"close":3405.28,"change":0.49,"changePct":0.01,"tradingVol":2.9211833E9,"tradingValue":1019.32,"consNumber":50.0,"peg":12.6},{"tradeDate":"20210707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3384.57,"high":3433.73,"low":3382.24,"close":3424.39,"change":19.11,"changePct":0.56,"tradingVol":2.6919459E9,"tradingValue":913.86,"consNumber":50.0,"peg":12.62},{"tradeDate":"20210708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3432.89,"high":3434.15,"low":3365.53,"close":3373.26,"change":-51.13,"changePct":-1.49,"tradingVol":3.3862453E9,"tradingValue":1057.95,"consNumber":50.0,"peg":12.45},{"tradeDate":"20210709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3359.2,"high":3373.14,"low":3329.74,"close":3361.59,"change":-11.66,"changePct":-0.35,"tradingVol":3.1636606E9,"tradingValue":915.31,"consNumber":50.0,"peg":12.4},{"tradeDate":"20210712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3385.12,"high":3413.35,"low":3357.13,"close":3384.51,"change":22.91,"changePct":0.68,"tradingVol":3.8416319E9,"tradingValue":1111.04,"consNumber":50.0,"peg":12.42},{"tradeDate":"20210713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3384.75,"high":3409.79,"low":3377.2,"close":3391.74,"change":7.23,"changePct":0.21,"tradingVol":3.1407675E9,"tradingValue":929.01,"consNumber":50.0,"peg":12.47},{"tradeDate":"20210714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3385.39,"high":3385.39,"low":3328.88,"close":3339.38,"change":-52.36,"changePct":-1.54,"tradingVol":3.4733676E9,"tradingValue":947.23,"consNumber":50.0,"peg":12.3},{"tradeDate":"20210715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3335.05,"high":3414.42,"low":3332.78,"close":3411.29,"change":71.91,"changePct":2.15,"tradingVol":3.1955193E9,"tradingValue":984.85,"consNumber":50.0,"peg":12.5},{"tradeDate":"20210716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3405.4,"high":3413.27,"low":3365.95,"close":3369.9,"change":-41.39,"changePct":-1.21,"tradingVol":2.7229855E9,"tradingValue":896.8,"consNumber":50.0,"peg":12.36},{"tradeDate":"20210719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3362.58,"high":3390.27,"low":3322.32,"close":3385.37,"change":15.47,"changePct":0.46,"tradingVol":2.9817037E9,"tradingValue":839.49,"consNumber":50.0,"peg":12.4},{"tradeDate":"20210720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3364.31,"high":3382.09,"low":3357.75,"close":3378.63,"change":-6.74,"changePct":-0.2,"tradingVol":2.5865362E9,"tradingValue":769.37,"consNumber":50.0,"peg":12.38},{"tradeDate":"20210721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3385.14,"high":3410.82,"low":3375.63,"close":3388.52,"change":9.89,"changePct":0.29,"tradingVol":3.3490582E9,"tradingValue":1105.51,"consNumber":50.0,"peg":12.38},{"tradeDate":"20210722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3386.91,"high":3410.63,"low":3378.12,"close":3392.72,"change":4.2,"changePct":0.12,"tradingVol":3.6955443E9,"tradingValue":1164.17,"consNumber":50.0,"peg":12.41},{"tradeDate":"20210723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3389.4,"high":3389.43,"low":3353.04,"close":3357.45,"change":-35.27,"changePct":-1.04,"tradingVol":3.6847907E9,"tradingValue":1123.35,"consNumber":50.0,"peg":12.31},{"tradeDate":"20210726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3339.86,"high":3339.86,"low":3195.62,"close":3228.37,"change":-129.08,"changePct":-3.84,"tradingVol":4.4339594E9,"tradingValue":1421.9,"consNumber":50.0,"peg":11.89},{"tradeDate":"20210727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3228.44,"high":3238.39,"low":3117.61,"close":3126.38,"change":-101.99,"changePct":-3.16,"tradingVol":4.9848732E9,"tradingValue":1491.68,"consNumber":50.0,"peg":11.58},{"tradeDate":"20210728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3107.12,"high":3171.08,"low":3098.02,"close":3154.64,"change":28.26,"changePct":0.9,"tradingVol":4.0519637E9,"tradingValue":1207.08,"consNumber":50.0,"peg":11.64},{"tradeDate":"20210729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3206.44,"high":3207.9,"low":3159.77,"close":3182.8,"change":28.16,"changePct":0.89,"tradingVol":3.5649915E9,"tradingValue":1171.0,"consNumber":50.0,"peg":11.7},{"tradeDate":"20210730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3160.47,"high":3160.47,"low":3114.51,"close":3132.82,"change":-49.98,"changePct":-1.57,"tradingVol":3.2388851E9,"tradingValue":1159.0,"consNumber":50.0,"peg":11.53},{"tradeDate":"20210802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3112.3,"high":3217.81,"low":3082.83,"close":3211.14,"change":78.32,"changePct":2.5,"tradingVol":4.5574984E9,"tradingValue":1458.05,"consNumber":50.0,"peg":11.79},{"tradeDate":"20210803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3197.89,"high":3235.4,"low":3181.76,"close":3223.83,"change":12.68,"changePct":0.39,"tradingVol":3.8895185E9,"tradingValue":1254.4,"consNumber":50.0,"peg":11.81},{"tradeDate":"20210804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3219.4,"high":3242.39,"low":3211.4,"close":3233.1,"change":9.28,"changePct":0.29,"tradingVol":3.3649542E9,"tradingValue":1219.79,"consNumber":50.0,"peg":11.82},{"tradeDate":"20210805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3214.47,"high":3266.3,"low":3198.37,"close":3227.36,"change":-5.74,"changePct":-0.18,"tradingVol":3.1843626E9,"tradingValue":1106.15,"consNumber":50.0,"peg":11.78},{"tradeDate":"20210806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3211.64,"high":3213.1,"low":3181.38,"close":3195.7,"change":-31.66,"changePct":-0.98,"tradingVol":2.9907723E9,"tradingValue":1016.11,"consNumber":50.0,"peg":11.69},{"tradeDate":"20210809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3171.1,"high":3253.08,"low":3169.19,"close":3235.21,"change":39.51,"changePct":1.24,"tradingVol":3.8742858E9,"tradingValue":1211.4,"consNumber":50.0,"peg":11.83},{"tradeDate":"20210810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3231.15,"high":3290.25,"low":3193.96,"close":3288.65,"change":53.44,"changePct":1.65,"tradingVol":3.2464842E9,"tradingValue":1150.8,"consNumber":50.0,"peg":12.02},{"tradeDate":"20210811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3280.81,"high":3298.41,"low":3259.53,"close":3262.58,"change":-26.08,"changePct":-0.79,"tradingVol":4.0066318E9,"tradingValue":1004.06,"consNumber":50.0,"peg":11.96},{"tradeDate":"20210812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3247.8,"high":3262.9,"low":3222.69,"close":3226.11,"change":-36.46,"changePct":-1.12,"tradingVol":3.2263283E9,"tradingValue":981.75,"consNumber":50.0,"peg":11.83},{"tradeDate":"20210813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3212.33,"high":3242.31,"low":3199.86,"close":3217.84,"change":-8.28,"changePct":-0.26,"tradingVol":2.8209573E9,"tradingValue":873.14,"consNumber":50.0,"peg":11.8},{"tradeDate":"20210816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3212.66,"high":3246.93,"low":3205.53,"close":3222.62,"change":4.79,"changePct":0.15,"tradingVol":3.2549562E9,"tradingValue":879.87,"consNumber":50.0,"peg":11.84},{"tradeDate":"20210817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3219.83,"high":3240.33,"low":3141.66,"close":3149.88,"change":-72.74,"changePct":-2.26,"tradingVol":3.9784669E9,"tradingValue":1121.31,"consNumber":50.0,"peg":11.6},{"tradeDate":"20210818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3148.38,"high":3204.87,"low":3133.88,"close":3190.55,"change":40.67,"changePct":1.29,"tradingVol":4.5500289E9,"tradingValue":1195.33,"consNumber":50.0,"peg":11.75},{"tradeDate":"20210819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3179.93,"high":3185.73,"low":3130.47,"close":3144.37,"change":-46.18,"changePct":-1.45,"tradingVol":4.5199623E9,"tradingValue":1123.26,"consNumber":50.0,"peg":11.59},{"tradeDate":"20210820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3105.16,"high":3118.7,"low":3044.88,"close":3072.75,"change":-71.62,"changePct":-2.28,"tradingVol":3.8536618E9,"tradingValue":1152.73,"consNumber":50.0,"peg":11.38},{"tradeDate":"20210823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3079.29,"high":3109.99,"low":3069.53,"close":3099.89,"change":27.13,"changePct":0.88,"tradingVol":3.1664015E9,"tradingValue":1026.87,"consNumber":50.0,"peg":11.46},{"tradeDate":"20210824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3106.23,"high":3160.56,"low":3104.97,"close":3147.77,"change":47.88,"changePct":1.54,"tradingVol":3.8208245E9,"tradingValue":1197.76,"consNumber":50.0,"peg":11.62},{"tradeDate":"20210825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3160.74,"high":3173.37,"low":3138.22,"close":3159.8,"change":12.03,"changePct":0.38,"tradingVol":3.36668E9,"tradingValue":1053.33,"consNumber":50.0,"peg":11.66},{"tradeDate":"20210826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3156.91,"high":3156.91,"low":3087.3,"close":3088.83,"change":-70.97,"changePct":-2.25,"tradingVol":3.1599888E9,"tradingValue":928.97,"consNumber":50.0,"peg":11.45},{"tradeDate":"20210827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3086.05,"high":3145.98,"low":3084.31,"close":3123.05,"change":34.22,"changePct":1.11,"tradingVol":3.2613426E9,"tradingValue":976.66,"consNumber":50.0,"peg":11.54},{"tradeDate":"20210830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3141.12,"high":3141.76,"low":3092.83,"close":3112.7,"change":-10.35,"changePct":-0.33,"tradingVol":4.5208788E9,"tradingValue":1300.55,"consNumber":50.0,"peg":11.52},{"tradeDate":"20210831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3099.47,"high":3122.91,"low":3056.7,"close":3097.06,"change":-15.64,"changePct":-0.5,"tradingVol":5.1607669E9,"tradingValue":1386.34,"consNumber":50.0,"peg":11.5},{"tradeDate":"20210901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3087.26,"high":3185.82,"low":3064.5,"close":3165.04,"change":67.98,"changePct":2.19,"tradingVol":7.3041358E9,"tradingValue":1770.69,"consNumber":50.0,"peg":10.97},{"tradeDate":"20210902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3166.27,"high":3189.25,"low":3149.25,"close":3167.1,"change":2.06,"changePct":0.07,"tradingVol":5.1786472E9,"tradingValue":1253.61,"consNumber":50.0,"peg":10.97},{"tradeDate":"20210903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3172.5,"high":3203.32,"low":3137.88,"close":3175.88,"change":8.78,"changePct":0.28,"tradingVol":5.2769186E9,"tradingValue":1287.15,"consNumber":50.0,"peg":11.02},{"tradeDate":"20210906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3175.88,"high":3228.95,"low":3166.62,"close":3211.2,"change":35.32,"changePct":1.11,"tradingVol":4.5755312E9,"tradingValue":1241.24,"consNumber":50.0,"peg":11.13},{"tradeDate":"20210907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3210.27,"high":3259.92,"low":3192.02,"close":3248.05,"change":36.85,"changePct":1.15,"tradingVol":4.6185446E9,"tradingValue":1062.66,"consNumber":50.0,"peg":11.26},{"tradeDate":"20210908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3241.0,"high":3254.1,"low":3203.28,"close":3213.26,"change":-34.8,"changePct":-1.07,"tradingVol":4.20631E9,"tradingValue":1001.52,"consNumber":50.0,"peg":11.18},{"tradeDate":"20210909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3195.99,"high":3208.63,"low":3183.21,"close":3204.28,"change":-8.98,"changePct":-0.28,"tradingVol":5.2355073E9,"tradingValue":1007.06,"consNumber":50.0,"peg":11.19},{"tradeDate":"20210910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3203.06,"high":3268.73,"low":3201.74,"close":3252.32,"change":48.05,"changePct":1.5,"tradingVol":6.146535E9,"tradingValue":1278.73,"consNumber":50.0,"peg":11.31},{"tradeDate":"20210913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3246.86,"high":3271.1,"low":3222.22,"close":3242.04,"change":-10.29,"changePct":-0.32,"tradingVol":5.1461737E9,"tradingValue":1158.47,"consNumber":50.0,"peg":11.33},{"tradeDate":"20210914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3243.68,"high":3257.62,"low":3182.2,"close":3188.26,"change":-53.78,"changePct":-1.66,"tradingVol":5.6925569E9,"tradingValue":1145.06,"consNumber":50.0,"peg":11.17},{"tradeDate":"20210915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3180.55,"high":3180.55,"low":3130.97,"close":3146.63,"change":-41.63,"changePct":-1.31,"tradingVol":4.2821339E9,"tradingValue":951.15,"consNumber":50.0,"peg":11.07},{"tradeDate":"20210916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3145.44,"high":3157.9,"low":3113.04,"close":3128.59,"change":-18.05,"changePct":-0.57,"tradingVol":4.5526374E9,"tradingValue":981.94,"consNumber":50.0,"peg":11.03},{"tradeDate":"20210917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3117.93,"high":3162.05,"low":3110.03,"close":3161.92,"change":33.33,"changePct":1.07,"tradingVol":4.0028694E9,"tradingValue":938.05,"consNumber":50.0,"peg":11.09},{"tradeDate":"20210922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3100.39,"high":3129.78,"low":3096.03,"close":3122.34,"change":-39.59,"changePct":-1.25,"tradingVol":4.058164E9,"tradingValue":809.78,"consNumber":50.0,"peg":11.02},{"tradeDate":"20210923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3135.75,"high":3159.97,"low":3116.56,"close":3127.82,"change":5.48,"changePct":0.18,"tradingVol":3.779774E9,"tradingValue":849.87,"consNumber":50.0,"peg":11.03},{"tradeDate":"20210924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3120.43,"high":3173.05,"low":3120.43,"close":3145.11,"change":17.29,"changePct":0.55,"tradingVol":3.5382733E9,"tradingValue":935.1,"consNumber":50.0,"peg":11.07},{"tradeDate":"20210927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3162.43,"high":3218.88,"low":3162.43,"close":3199.97,"change":54.86,"changePct":1.74,"tradingVol":4.2293473E9,"tradingValue":1206.62,"consNumber":50.0,"peg":11.26},{"tradeDate":"20210928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3197.04,"high":3224.57,"low":3173.85,"close":3211.15,"change":11.18,"changePct":0.35,"tradingVol":3.8105903E9,"tradingValue":845.85,"consNumber":50.0,"peg":11.34},{"tradeDate":"20210929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3186.12,"high":3222.28,"low":3160.39,"close":3199.23,"change":-11.93,"changePct":-0.37,"tradingVol":4.0812165E9,"tradingValue":853.3,"consNumber":50.0,"peg":11.25},{"tradeDate":"20210930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3202.02,"high":3213.56,"low":3189.18,"close":3196.99,"change":-2.24,"changePct":-0.07,"tradingVol":2.969816E9,"tradingValue":738.45,"consNumber":50.0,"peg":11.23},{"tradeDate":"20211008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3229.07,"high":3263.93,"low":3215.56,"close":3256.26,"change":59.27,"changePct":1.85,"tradingVol":3.8923108E9,"tradingValue":1050.47,"consNumber":50.0,"peg":11.43},{"tradeDate":"20211011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3264.72,"high":3318.15,"low":3263.16,"close":3276.41,"change":20.15,"changePct":0.62,"tradingVol":3.8422532E9,"tradingValue":950.35,"consNumber":50.0,"peg":11.49},{"tradeDate":"20211012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3266.02,"high":3280.06,"low":3232.32,"close":3259.38,"change":-17.03,"changePct":-0.52,"tradingVol":3.4983371E9,"tradingValue":810.95,"consNumber":50.0,"peg":11.42},{"tradeDate":"20211013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3257.4,"high":3307.23,"low":3243.61,"close":3292.76,"change":33.38,"changePct":1.02,"tradingVol":2.8778537E9,"tradingValue":786.83,"consNumber":50.0,"peg":11.47},{"tradeDate":"20211014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3289.98,"high":3301.91,"low":3264.25,"close":3270.69,"change":-22.07,"changePct":-0.67,"tradingVol":2.4111632E9,"tradingValue":637.78,"consNumber":50.0,"peg":11.39},{"tradeDate":"20211015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3258.57,"high":3301.15,"low":3251.1,"close":3294.83,"change":24.14,"changePct":0.74,"tradingVol":3.2619203E9,"tradingValue":805.7,"consNumber":50.0,"peg":11.5},{"tradeDate":"20211018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3289.32,"high":3289.32,"low":3213.24,"close":3229.63,"change":-65.2,"changePct":-1.98,"tradingVol":3.2433512E9,"tradingValue":885.84,"consNumber":50.0,"peg":11.32},{"tradeDate":"20211019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3227.01,"high":3265.51,"low":3226.07,"close":3256.67,"change":27.04,"changePct":0.84,"tradingVol":2.9127225E9,"tradingValue":801.7,"consNumber":50.0,"peg":11.4},{"tradeDate":"20211020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3264.47,"high":3282.57,"low":3242.1,"close":3255.0,"change":-1.67,"changePct":-0.05,"tradingVol":2.7584823E9,"tradingValue":769.62,"consNumber":50.0,"peg":11.37},{"tradeDate":"20211021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3256.61,"high":3294.05,"low":3253.57,"close":3278.54,"change":23.54,"changePct":0.72,"tradingVol":3.1306807E9,"tradingValue":806.53,"consNumber":50.0,"peg":11.46},{"tradeDate":"20211022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3287.93,"high":3336.73,"low":3282.88,"close":3318.13,"change":39.59,"changePct":1.21,"tradingVol":3.1297662E9,"tradingValue":823.55,"consNumber":50.0,"peg":11.54},{"tradeDate":"20211025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3295.25,"high":3316.57,"low":3284.89,"close":3312.3,"change":-5.82,"changePct":-0.18,"tradingVol":2.8346014E9,"tradingValue":789.67,"consNumber":50.0,"peg":11.54},{"tradeDate":"20211026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3312.3,"high":3327.66,"low":3285.23,"close":3290.04,"change":-22.27,"changePct":-0.67,"tradingVol":2.5983454E9,"tradingValue":700.15,"consNumber":50.0,"peg":11.46},{"tradeDate":"20211027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3282.26,"high":3282.26,"low":3236.15,"close":3247.1,"change":-42.94,"changePct":-1.31,"tradingVol":2.8044936E9,"tradingValue":744.66,"consNumber":50.0,"peg":11.31},{"tradeDate":"20211028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3240.54,"high":3252.73,"low":3223.72,"close":3239.61,"change":-7.49,"changePct":-0.23,"tradingVol":2.992402E9,"tradingValue":826.82,"consNumber":50.0,"peg":11.23},{"tradeDate":"20211029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3241.91,"high":3267.25,"low":3239.08,"close":3267.25,"change":27.64,"changePct":0.85,"tradingVol":3.4774751E9,"tradingValue":1128.66,"consNumber":50.0,"peg":11.27},{"tradeDate":"20211101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3239.89,"high":3262.49,"low":3223.87,"close":3250.92,"change":-16.33,"changePct":-0.5,"tradingVol":3.3431443E9,"tradingValue":1032.94,"consNumber":50.0,"peg":11.34},{"tradeDate":"20211102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3245.04,"high":3267.76,"low":3187.35,"close":3212.03,"change":-38.89,"changePct":-1.2,"tradingVol":3.9744123E9,"tradingValue":1137.71,"consNumber":50.0,"peg":11.2},{"tradeDate":"20211103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3207.74,"high":3220.34,"low":3173.33,"close":3181.45,"change":-30.58,"changePct":-0.95,"tradingVol":2.7260387E9,"tradingValue":861.24,"consNumber":50.0,"peg":11.12},{"tradeDate":"20211104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3194.47,"high":3216.23,"low":3187.95,"close":3207.26,"change":25.81,"changePct":0.81,"tradingVol":2.6635008E9,"tradingValue":853.89,"consNumber":50.0,"peg":11.19},{"tradeDate":"20211105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3197.61,"high":3229.97,"low":3189.68,"close":3201.55,"change":-5.72,"changePct":-0.18,"tradingVol":2.6449688E9,"tradingValue":796.46,"consNumber":50.0,"peg":11.16},{"tradeDate":"20211108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3198.69,"high":3214.33,"low":3185.94,"close":3196.27,"change":-5.28,"changePct":-0.16,"tradingVol":2.5773103E9,"tradingValue":724.09,"consNumber":50.0,"peg":11.15},{"tradeDate":"20211109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3206.29,"high":3214.89,"low":3172.09,"close":3186.96,"change":-9.31,"changePct":-0.29,"tradingVol":2.3635068E9,"tradingValue":709.03,"consNumber":50.0,"peg":11.11},{"tradeDate":"20211110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3177.61,"high":3182.26,"low":3125.29,"close":3170.4,"change":-16.55,"changePct":-0.52,"tradingVol":3.0851773E9,"tradingValue":875.01,"consNumber":50.0,"peg":11.04},{"tradeDate":"20211111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3169.01,"high":3233.59,"low":3164.94,"close":3233.37,"change":62.97,"changePct":1.99,"tradingVol":3.8061822E9,"tradingValue":940.25,"consNumber":50.0,"peg":11.22},{"tradeDate":"20211112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3239.35,"high":3241.13,"low":3213.75,"close":3220.55,"change":-12.82,"changePct":-0.4,"tradingVol":2.5764312E9,"tradingValue":675.66,"consNumber":50.0,"peg":11.18},{"tradeDate":"20211115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3228.02,"high":3241.92,"low":3209.48,"close":3221.69,"change":1.14,"changePct":0.04,"tradingVol":2.220424E9,"tradingValue":657.45,"consNumber":50.0,"peg":11.2},{"tradeDate":"20211116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3222.51,"high":3243.45,"low":3212.21,"close":3222.17,"change":0.49,"changePct":0.02,"tradingVol":2.4241403E9,"tradingValue":715.48,"consNumber":50.0,"peg":11.2},{"tradeDate":"20211117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3217.1,"high":3226.11,"low":3202.56,"close":3208.78,"change":-13.4,"changePct":-0.42,"tradingVol":1.9800824E9,"tradingValue":597.76,"consNumber":50.0,"peg":11.17},{"tradeDate":"20211118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3199.21,"high":3199.21,"low":3164.7,"close":3173.38,"change":-35.4,"changePct":-1.1,"tradingVol":2.0042182E9,"tradingValue":574.47,"consNumber":50.0,"peg":11.07},{"tradeDate":"20211119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3170.79,"high":3217.82,"low":3168.3,"close":3212.91,"change":39.53,"changePct":1.25,"tradingVol":2.5709578E9,"tradingValue":660.31,"consNumber":50.0,"peg":11.21},{"tradeDate":"20211122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3217.33,"high":3228.29,"low":3209.42,"close":3212.15,"change":-0.76,"changePct":-0.02,"tradingVol":2.6257286E9,"tradingValue":777.59,"consNumber":50.0,"peg":11.21},{"tradeDate":"20211123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3206.94,"high":3237.65,"low":3206.43,"close":3224.15,"change":12.0,"changePct":0.37,"tradingVol":2.6481812E9,"tradingValue":759.22,"consNumber":50.0,"peg":11.25},{"tradeDate":"20211124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3226.02,"high":3247.78,"low":3214.09,"close":3231.84,"change":7.68,"changePct":0.24,"tradingVol":2.3210253E9,"tradingValue":751.2,"consNumber":50.0,"peg":11.3},{"tradeDate":"20211125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3233.26,"high":3236.26,"low":3212.73,"close":3218.05,"change":-13.78,"changePct":-0.43,"tradingVol":2.1010526E9,"tradingValue":690.84,"consNumber":50.0,"peg":11.24},{"tradeDate":"20211126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3213.63,"high":3214.05,"low":3181.14,"close":3187.36,"change":-30.69,"changePct":-0.95,"tradingVol":2.3036568E9,"tradingValue":654.74,"consNumber":50.0,"peg":11.13},{"tradeDate":"20211129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3170.69,"high":3188.11,"low":3163.96,"close":3187.05,"change":-0.31,"changePct":-0.01,"tradingVol":2.7180793E9,"tradingValue":773.85,"consNumber":50.0,"peg":11.13},{"tradeDate":"20211130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3186.25,"high":3196.04,"low":3153.63,"close":3165.35,"change":-21.7,"changePct":-0.68,"tradingVol":2.3419282E9,"tradingValue":650.5,"consNumber":50.0,"peg":11.07},{"tradeDate":"20211201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3166.61,"high":3182.38,"low":3165.7,"close":3180.42,"change":15.07,"changePct":0.48,"tradingVol":2.5004135E9,"tradingValue":705.78,"consNumber":50.0,"peg":11.14},{"tradeDate":"20211202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3179.99,"high":3198.03,"low":3169.02,"close":3190.87,"change":10.45,"changePct":0.33,"tradingVol":2.7417737E9,"tradingValue":725.72,"consNumber":50.0,"peg":11.18},{"tradeDate":"20211203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3191.17,"high":3221.42,"low":3191.17,"close":3221.42,"change":30.55,"changePct":0.96,"tradingVol":2.7269079E9,"tradingValue":865.37,"consNumber":50.0,"peg":11.28},{"tradeDate":"20211206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3234.43,"high":3257.19,"low":3223.21,"close":3228.14,"change":6.72,"changePct":0.21,"tradingVol":3.5412743E9,"tradingValue":928.18,"consNumber":50.0,"peg":11.29},{"tradeDate":"20211207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3255.56,"high":3262.08,"low":3237.16,"close":3254.5,"change":26.36,"changePct":0.82,"tradingVol":3.7783743E9,"tradingValue":925.37,"consNumber":50.0,"peg":11.37},{"tradeDate":"20211208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3263.26,"high":3306.97,"low":3247.33,"close":3304.71,"change":50.21,"changePct":1.54,"tradingVol":3.2746658E9,"tradingValue":947.46,"consNumber":50.0,"peg":11.53},{"tradeDate":"20211209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3312.33,"high":3393.16,"low":3309.95,"close":3360.18,"change":55.48,"changePct":1.68,"tradingVol":4.2556313E9,"tradingValue":1193.08,"consNumber":50.0,"peg":11.71},{"tradeDate":"20211210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3339.24,"high":3353.63,"low":3332.99,"close":3353.63,"change":-6.55,"changePct":-0.2,"tradingVol":3.9390678E9,"tradingValue":964.7,"consNumber":50.0,"peg":11.68},{"tradeDate":"20211213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3391.62,"high":3428.74,"low":3363.69,"close":3366.07,"change":12.44,"changePct":0.37,"tradingVol":3.9748705E9,"tradingValue":1172.73,"consNumber":50.0,"peg":12.08},{"tradeDate":"20211214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3353.03,"high":3364.52,"low":3342.12,"close":3350.5,"change":-15.57,"changePct":-0.46,"tradingVol":3.1469833E9,"tradingValue":837.56,"consNumber":50.0,"peg":12.02},{"tradeDate":"20211215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3340.75,"high":3359.67,"low":3318.41,"close":3318.98,"change":-31.52,"changePct":-0.94,"tradingVol":2.4821807E9,"tradingValue":691.07,"consNumber":50.0,"peg":11.93},{"tradeDate":"20211216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3312.7,"high":3330.86,"low":3304.53,"close":3330.86,"change":11.88,"changePct":0.36,"tradingVol":2.5337358E9,"tradingValue":767.76,"consNumber":50.0,"peg":11.99},{"tradeDate":"20211217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3321.67,"high":3330.23,"low":3278.12,"close":3278.9,"change":-51.96,"changePct":-1.56,"tradingVol":2.6333767E9,"tradingValue":805.61,"consNumber":50.0,"peg":11.82},{"tradeDate":"20211220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3264.1,"high":3294.13,"low":3247.3,"close":3255.35,"change":-23.55,"changePct":-0.72,"tradingVol":2.7848485E9,"tradingValue":740.89,"consNumber":50.0,"peg":11.76},{"tradeDate":"20211221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3253.29,"high":3277.37,"low":3251.96,"close":3273.03,"change":17.68,"changePct":0.54,"tradingVol":2.4536741E9,"tradingValue":607.74,"consNumber":50.0,"peg":11.82},{"tradeDate":"20211222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3280.69,"high":3287.76,"low":3257.01,"close":3260.57,"change":-12.46,"changePct":-0.38,"tradingVol":2.2342857E9,"tradingValue":573.44,"consNumber":50.0,"peg":11.78},{"tradeDate":"20211223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3265.71,"high":3287.19,"low":3246.24,"close":3287.19,"change":26.62,"changePct":0.82,"tradingVol":2.1417726E9,"tradingValue":589.6,"consNumber":50.0,"peg":11.88},{"tradeDate":"20211224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3293.3,"high":3306.91,"low":3278.2,"close":3290.24,"change":3.05,"changePct":0.09,"tradingVol":2.1806184E9,"tradingValue":690.09,"consNumber":50.0,"peg":11.89},{"tradeDate":"20211227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3286.11,"high":3291.98,"low":3264.02,"close":3278.44,"change":-11.8,"changePct":-0.36,"tradingVol":1.9675636E9,"tradingValue":602.57,"consNumber":50.0,"peg":11.86},{"tradeDate":"20211228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3282.6,"high":3307.79,"low":3280.27,"close":3303.4,"change":24.96,"changePct":0.76,"tradingVol":2.6002262E9,"tradingValue":717.81,"consNumber":50.0,"peg":11.92},{"tradeDate":"20211229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3308.21,"high":3308.23,"low":3240.85,"close":3240.85,"change":-62.56,"changePct":-1.89,"tradingVol":2.0098541E9,"tradingValue":724.27,"consNumber":50.0,"peg":11.72},{"tradeDate":"20211230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3240.26,"high":3277.0,"low":3236.16,"close":3261.79,"change":20.95,"changePct":0.65,"tradingVol":2.2285032E9,"tradingValue":700.58,"consNumber":50.0,"peg":11.77},{"tradeDate":"20211231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3269.61,"high":3282.68,"low":3261.84,"close":3274.32,"change":12.53,"changePct":0.38,"tradingVol":2.0549961E9,"tradingValue":656.32,"consNumber":50.0,"peg":11.8},{"tradeDate":"20220104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3277.67,"high":3281.74,"low":3224.34,"close":3264.07,"change":-10.26,"changePct":-0.31,"tradingVol":2.9982637E9,"tradingValue":824.22,"consNumber":50.0,"peg":11.79},{"tradeDate":"20220105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3259.21,"high":3289.16,"low":3244.21,"close":3254.28,"change":-9.79,"changePct":-0.3,"tradingVol":3.706405E9,"tradingValue":928.54,"consNumber":50.0,"peg":11.77},{"tradeDate":"20220106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3242.53,"high":3251.12,"low":3194.95,"close":3210.39,"change":-43.89,"changePct":-1.35,"tradingVol":3.1730403E9,"tradingValue":855.38,"consNumber":50.0,"peg":11.63},{"tradeDate":"20220107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3213.26,"high":3240.74,"low":3213.26,"close":3223.27,"change":12.88,"changePct":0.4,"tradingVol":4.0694724E9,"tradingValue":844.95,"consNumber":50.0,"peg":11.7},{"tradeDate":"20220110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3217.35,"high":3237.22,"low":3197.9,"close":3236.12,"change":12.85,"changePct":0.4,"tradingVol":3.3382804E9,"tradingValue":755.73,"consNumber":50.0,"peg":11.73},{"tradeDate":"20220111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3229.46,"high":3247.9,"low":3210.4,"close":3214.53,"change":-21.59,"changePct":-0.67,"tradingVol":3.066642E9,"tradingValue":728.87,"consNumber":50.0,"peg":11.66},{"tradeDate":"20220112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3220.19,"high":3244.23,"low":3211.28,"close":3236.31,"change":21.78,"changePct":0.68,"tradingVol":3.2441693E9,"tradingValue":724.53,"consNumber":50.0,"peg":11.73},{"tradeDate":"20220113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3243.05,"high":3247.82,"low":3182.85,"close":3184.11,"change":-52.2,"changePct":-1.61,"tradingVol":3.4782304E9,"tradingValue":775.52,"consNumber":50.0,"peg":11.59},{"tradeDate":"20220114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3173.85,"high":3173.85,"low":3136.99,"close":3139.05,"change":-45.06,"changePct":-1.42,"tradingVol":3.4517032E9,"tradingValue":731.62,"consNumber":50.0,"peg":11.41},{"tradeDate":"20220117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3139.41,"high":3159.19,"low":3134.08,"close":3147.7,"change":8.65,"changePct":0.28,"tradingVol":2.7036085E9,"tradingValue":677.87,"consNumber":50.0,"peg":11.43},{"tradeDate":"20220118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3147.85,"high":3198.47,"low":3137.11,"close":3187.52,"change":39.83,"changePct":1.27,"tradingVol":3.5057294E9,"tradingValue":736.85,"consNumber":50.0,"peg":11.59},{"tradeDate":"20220119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3194.92,"high":3201.94,"low":3172.26,"close":3187.19,"change":-0.33,"changePct":-0.01,"tradingVol":3.0991267E9,"tradingValue":684.67,"consNumber":50.0,"peg":11.58},{"tradeDate":"20220120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3188.14,"high":3251.22,"low":3187.61,"close":3233.7,"change":46.51,"changePct":1.46,"tradingVol":4.0261127E9,"tradingValue":847.0,"consNumber":50.0,"peg":11.72},{"tradeDate":"20220121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3227.2,"high":3234.47,"low":3202.73,"close":3218.74,"change":-14.97,"changePct":-0.46,"tradingVol":3.2332709E9,"tradingValue":804.02,"consNumber":50.0,"peg":11.65},{"tradeDate":"20220124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3204.18,"high":3218.98,"low":3185.52,"close":3209.74,"change":-8.99,"changePct":-0.28,"tradingVol":2.8274229E9,"tradingValue":639.85,"consNumber":50.0,"peg":11.62},{"tradeDate":"20220125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3192.12,"high":3198.11,"low":3144.73,"close":3144.95,"change":-64.8,"changePct":-2.02,"tradingVol":3.0310006E9,"tradingValue":662.17,"consNumber":50.0,"peg":11.4},{"tradeDate":"20220126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3156.65,"high":3169.53,"low":3126.55,"close":3163.67,"change":18.73,"changePct":0.6,"tradingVol":2.4181727E9,"tradingValue":598.73,"consNumber":50.0,"peg":11.47},{"tradeDate":"20220127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3168.14,"high":3168.76,"low":3115.86,"close":3119.24,"change":-44.44,"changePct":-1.4,"tradingVol":3.1101442E9,"tradingValue":740.73,"consNumber":50.0,"peg":11.33},{"tradeDate":"20220128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3127.18,"high":3140.29,"low":3048.33,"close":3054.02,"change":-65.22,"changePct":-2.09,"tradingVol":3.3555305E9,"tradingValue":787.75,"consNumber":50.0,"peg":11.11},{"tradeDate":"20220207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3102.62,"high":3129.19,"low":3096.69,"close":3114.26,"change":60.24,"changePct":1.97,"tradingVol":3.6475097E9,"tradingValue":750.16,"consNumber":50.0,"peg":11.35},{"tradeDate":"20220208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3107.89,"high":3118.58,"low":3061.22,"close":3116.5,"change":2.24,"changePct":0.07,"tradingVol":4.0365312E9,"tradingValue":755.51,"consNumber":50.0,"peg":11.41},{"tradeDate":"20220209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3118.97,"high":3148.23,"low":3110.88,"close":3139.56,"change":23.06,"changePct":0.74,"tradingVol":3.9144403E9,"tradingValue":750.35,"consNumber":50.0,"peg":11.48},{"tradeDate":"20220210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3145.33,"high":3146.96,"low":3125.11,"close":3145.11,"change":5.55,"changePct":0.18,"tradingVol":3.6505632E9,"tradingValue":765.77,"consNumber":50.0,"peg":11.52},{"tradeDate":"20220211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3133.8,"high":3172.09,"low":3130.69,"close":3142.91,"change":-2.2,"changePct":-0.07,"tradingVol":4.3597711E9,"tradingValue":941.13,"consNumber":50.0,"peg":11.57},{"tradeDate":"20220214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3131.39,"high":3131.84,"low":3093.64,"close":3104.0,"change":-38.91,"changePct":-1.24,"tradingVol":3.8925745E9,"tradingValue":772.45,"consNumber":50.0,"peg":11.44},{"tradeDate":"20220215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3101.36,"high":3126.42,"low":3097.08,"close":3119.93,"change":15.93,"changePct":0.51,"tradingVol":2.9313438E9,"tradingValue":679.52,"consNumber":50.0,"peg":11.44},{"tradeDate":"20220216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3134.88,"high":3150.86,"low":3129.04,"close":3136.08,"change":16.15,"changePct":0.52,"tradingVol":2.4834963E9,"tradingValue":542.15,"consNumber":50.0,"peg":11.49},{"tradeDate":"20220217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3138.77,"high":3156.87,"low":3132.09,"close":3139.18,"change":3.1,"changePct":0.1,"tradingVol":2.5461095E9,"tradingValue":557.72,"consNumber":50.0,"peg":11.5},{"tradeDate":"20220218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3126.28,"high":3162.82,"low":3121.95,"close":3162.82,"change":23.64,"changePct":0.75,"tradingVol":2.3878993E9,"tradingValue":497.97,"consNumber":50.0,"peg":11.57},{"tradeDate":"20220221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3155.32,"high":3155.88,"low":3128.59,"close":3144.86,"change":-17.96,"changePct":-0.57,"tradingVol":2.635931E9,"tradingValue":489.4,"consNumber":50.0,"peg":11.51},{"tradeDate":"20220222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3122.04,"high":3122.29,"low":3082.39,"close":3102.32,"change":-42.54,"changePct":-1.35,"tradingVol":3.1556389E9,"tradingValue":693.48,"consNumber":50.0,"peg":11.39},{"tradeDate":"20220223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3108.9,"high":3120.34,"low":3094.21,"close":3118.04,"change":15.71,"changePct":0.51,"tradingVol":2.9689006E9,"tradingValue":645.15,"consNumber":50.0,"peg":11.41},{"tradeDate":"20220224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3098.14,"high":3104.7,"low":3038.35,"close":3059.64,"change":-58.4,"changePct":-1.87,"tradingVol":4.707185E9,"tradingValue":974.26,"consNumber":50.0,"peg":11.23},{"tradeDate":"20220225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3076.8,"high":3104.87,"low":3068.18,"close":3075.59,"change":15.95,"changePct":0.52,"tradingVol":3.5633018E9,"tradingValue":726.06,"consNumber":50.0,"peg":11.25},{"tradeDate":"20220228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3069.1,"high":3081.36,"low":3049.56,"close":3080.78,"change":5.19,"changePct":0.17,"tradingVol":3.0665369E9,"tradingValue":656.96,"consNumber":50.0,"peg":11.27},{"tradeDate":"20220301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3093.93,"high":3129.26,"low":3093.93,"close":3125.69,"change":44.91,"changePct":1.46,"tradingVol":2.7637981E9,"tradingValue":694.62,"consNumber":50.0,"peg":11.42},{"tradeDate":"20220302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3108.62,"high":3113.35,"low":3097.89,"close":3107.24,"change":-18.45,"changePct":-0.59,"tradingVol":2.7745652E9,"tradingValue":562.43,"consNumber":50.0,"peg":11.38},{"tradeDate":"20220303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3117.65,"high":3124.89,"low":3090.2,"close":3097.09,"change":-10.15,"changePct":-0.33,"tradingVol":3.7055877E9,"tradingValue":668.64,"consNumber":50.0,"peg":11.36},{"tradeDate":"20220304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3068.4,"high":3079.47,"low":3052.69,"close":3062.38,"change":-34.71,"changePct":-1.12,"tradingVol":3.091675E9,"tradingValue":678.01,"consNumber":50.0,"peg":11.25},{"tradeDate":"20220307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3042.02,"high":3042.02,"low":2965.22,"close":2974.68,"change":-87.71,"changePct":-2.86,"tradingVol":4.2658437E9,"tradingValue":888.3,"consNumber":50.0,"peg":10.98},{"tradeDate":"20220308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2983.05,"high":3005.56,"low":2920.97,"close":2933.16,"change":-41.51,"changePct":-1.4,"tradingVol":4.1055611E9,"tradingValue":883.23,"consNumber":50.0,"peg":10.82},{"tradeDate":"20220309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2949.33,"high":2965.57,"low":2809.99,"close":2907.18,"change":-25.99,"changePct":-0.89,"tradingVol":4.7271918E9,"tradingValue":976.16,"consNumber":50.0,"peg":10.71},{"tradeDate":"20220310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2969.49,"high":2973.61,"low":2931.09,"close":2933.46,"change":26.28,"changePct":0.9,"tradingVol":3.42238E9,"tradingValue":835.98,"consNumber":50.0,"peg":10.77},{"tradeDate":"20220311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2897.34,"high":2944.25,"low":2852.79,"close":2935.68,"change":2.22,"changePct":0.08,"tradingVol":3.6457746E9,"tradingValue":818.36,"consNumber":50.0,"peg":10.79},{"tradeDate":"20220314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2889.83,"high":2920.71,"low":2851.86,"close":2851.88,"change":-83.81,"changePct":-2.85,"tradingVol":3.2374054E9,"tradingValue":793.24,"consNumber":50.0,"peg":10.52},{"tradeDate":"20220315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2808.73,"high":2825.55,"low":2702.85,"close":2702.85,"change":-149.02,"changePct":-5.23,"tradingVol":5.215842E9,"tradingValue":1067.05,"consNumber":50.0,"peg":10.01},{"tradeDate":"20220316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2746.15,"high":2836.85,"low":2688.7,"close":2827.75,"change":124.9,"changePct":4.62,"tradingVol":4.8116574E9,"tradingValue":1086.9,"consNumber":50.0,"peg":10.39},{"tradeDate":"20220317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2888.24,"high":2918.54,"low":2861.24,"close":2877.22,"change":49.47,"changePct":1.75,"tradingVol":4.3227263E9,"tradingValue":1086.77,"consNumber":50.0,"peg":10.54},{"tradeDate":"20220318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2869.7,"high":2925.72,"low":2853.77,"close":2913.19,"change":35.97,"changePct":1.25,"tradingVol":4.1302996E9,"tradingValue":845.18,"consNumber":50.0,"peg":10.66},{"tradeDate":"20220321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2919.26,"high":2919.26,"low":2868.4,"close":2892.11,"change":-21.08,"changePct":-0.72,"tradingVol":3.0484657E9,"tradingValue":703.16,"consNumber":50.0,"peg":10.58},{"tradeDate":"20220322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2893.57,"high":2921.73,"low":2885.02,"close":2900.77,"change":8.66,"changePct":0.3,"tradingVol":3.074521E9,"tradingValue":639.2,"consNumber":50.0,"peg":10.64},{"tradeDate":"20220323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2908.97,"high":2928.44,"low":2890.49,"close":2916.51,"change":15.74,"changePct":0.54,"tradingVol":3.00467E9,"tradingValue":704.12,"consNumber":50.0,"peg":10.68},{"tradeDate":"20220324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2898.14,"high":2918.3,"low":2885.37,"close":2903.62,"change":-12.89,"changePct":-0.44,"tradingVol":2.7733927E9,"tradingValue":657.35,"consNumber":50.0,"peg":10.64},{"tradeDate":"20220325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2898.49,"high":2910.92,"low":2855.33,"close":2856.43,"change":-47.19,"changePct":-1.63,"tradingVol":2.6769999E9,"tradingValue":620.89,"consNumber":50.0,"peg":10.51},{"tradeDate":"20220328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2817.26,"high":2866.07,"low":2798.7,"close":2853.18,"change":-3.25,"changePct":-0.11,"tradingVol":3.2136239E9,"tradingValue":668.34,"consNumber":50.0,"peg":10.54},{"tradeDate":"20220329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2854.8,"high":2873.61,"low":2837.7,"close":2842.15,"change":-11.03,"changePct":-0.39,"tradingVol":2.3659055E9,"tradingValue":555.81,"consNumber":50.0,"peg":10.53},{"tradeDate":"20220330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2864.24,"high":2915.49,"low":2861.55,"close":2915.49,"change":73.34,"changePct":2.58,"tradingVol":3.4005232E9,"tradingValue":763.94,"consNumber":50.0,"peg":10.74},{"tradeDate":"20220331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2901.07,"high":2915.51,"low":2892.11,"close":2898.83,"change":-16.66,"changePct":-0.57,"tradingVol":3.316818E9,"tradingValue":675.1,"consNumber":50.0,"peg":10.71},{"tradeDate":"20220401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2886.36,"high":2954.51,"low":2877.07,"close":2943.24,"change":44.42,"changePct":1.53,"tradingVol":3.3968847E9,"tradingValue":752.59,"consNumber":50.0,"peg":10.86},{"tradeDate":"20220406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2918.5,"high":2941.05,"low":2910.02,"close":2931.2,"change":-12.05,"changePct":-0.41,"tradingVol":4.3394908E9,"tradingValue":807.99,"consNumber":50.0,"peg":10.84},{"tradeDate":"20220407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2916.8,"high":2943.24,"low":2896.73,"close":2902.48,"change":-28.72,"changePct":-0.98,"tradingVol":3.2822742E9,"tradingValue":601.85,"consNumber":50.0,"peg":10.75},{"tradeDate":"20220408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2903.24,"high":2929.89,"low":2889.2,"close":2925.49,"change":23.01,"changePct":0.79,"tradingVol":3.623532E9,"tradingValue":661.2,"consNumber":50.0,"peg":10.83},{"tradeDate":"20220411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2908.54,"high":2908.54,"low":2839.56,"close":2846.38,"change":-79.11,"changePct":-2.7,"tradingVol":3.5918823E9,"tradingValue":747.15,"consNumber":50.0,"peg":10.58},{"tradeDate":"20220412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2854.29,"high":2895.53,"low":2827.63,"close":2894.26,"change":47.88,"changePct":1.68,"tradingVol":3.3993926E9,"tradingValue":701.12,"consNumber":50.0,"peg":10.73},{"tradeDate":"20220413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2881.74,"high":2914.2,"low":2871.05,"close":2882.28,"change":-11.98,"changePct":-0.41,"tradingVol":3.114819E9,"tradingValue":629.29,"consNumber":50.0,"peg":10.71},{"tradeDate":"20220414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2905.77,"high":2947.45,"low":2897.05,"close":2928.6,"change":46.32,"changePct":1.61,"tradingVol":2.8667727E9,"tradingValue":653.69,"consNumber":50.0,"peg":10.86},{"tradeDate":"20220415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2911.14,"high":2943.6,"low":2908.56,"close":2930.58,"change":1.98,"changePct":0.07,"tradingVol":2.9589595E9,"tradingValue":585.19,"consNumber":50.0,"peg":10.85},{"tradeDate":"20220418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2902.44,"high":2902.44,"low":2875.96,"close":2887.72,"change":-42.86,"changePct":-1.46,"tradingVol":2.9100859E9,"tradingValue":622.53,"consNumber":50.0,"peg":10.69},{"tradeDate":"20220419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2881.9,"high":2899.26,"low":2843.65,"close":2861.57,"change":-26.15,"changePct":-0.91,"tradingVol":2.8428423E9,"tradingValue":632.57,"consNumber":50.0,"peg":10.65},{"tradeDate":"20220420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2859.6,"high":2868.57,"low":2828.21,"close":2835.35,"change":-26.22,"changePct":-0.92,"tradingVol":2.9268541E9,"tradingValue":604.04,"consNumber":50.0,"peg":10.56},{"tradeDate":"20220421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2821.36,"high":2848.82,"low":2784.56,"close":2797.53,"change":-37.82,"changePct":-1.33,"tradingVol":3.285548E9,"tradingValue":641.05,"consNumber":50.0,"peg":10.43},{"tradeDate":"20220422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2773.37,"high":2826.68,"low":2769.67,"close":2814.13,"change":16.6,"changePct":0.59,"tradingVol":3.0841685E9,"tradingValue":590.24,"consNumber":50.0,"peg":10.51},{"tradeDate":"20220425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2750.56,"high":2772.55,"low":2682.52,"close":2683.41,"change":-130.71,"changePct":-4.64,"tradingVol":4.4285813E9,"tradingValue":871.02,"consNumber":50.0,"peg":10.09},{"tradeDate":"20220426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2685.27,"high":2729.19,"low":2667.91,"close":2681.03,"change":-2.38,"changePct":-0.09,"tradingVol":4.0300799E9,"tradingValue":808.52,"consNumber":50.0,"peg":10.09},{"tradeDate":"20220427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.46,"high":2737.03,"low":2674.18,"close":2734.54,"change":53.51,"changePct":2.0,"tradingVol":4.2085861E9,"tradingValue":854.64,"consNumber":50.0,"peg":10.23},{"tradeDate":"20220428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2725.63,"high":2775.06,"low":2722.24,"close":2769.71,"change":35.17,"changePct":1.29,"tradingVol":3.783453E9,"tradingValue":770.01,"consNumber":50.0,"peg":10.37},{"tradeDate":"20220429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2772.95,"high":2820.55,"low":2742.97,"close":2805.34,"change":35.62,"changePct":1.29,"tradingVol":4.1414875E9,"tradingValue":831.34,"consNumber":50.0,"peg":10.49},{"tradeDate":"20220505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2806.04,"high":2824.54,"low":2799.72,"close":2800.93,"change":-4.41,"changePct":-0.16,"tradingVol":3.523176E9,"tradingValue":715.07,"consNumber":50.0,"peg":10.14},{"tradeDate":"20220506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2754.97,"high":2760.44,"low":2716.17,"close":2719.76,"change":-81.17,"changePct":-2.9,"tradingVol":2.7479846E9,"tradingValue":549.15,"consNumber":50.0,"peg":9.88},{"tradeDate":"20220509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.42,"high":2716.66,"low":2679.31,"close":2695.13,"change":-24.63,"changePct":-0.91,"tradingVol":2.1893335E9,"tradingValue":462.85,"consNumber":50.0,"peg":9.82},{"tradeDate":"20220510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2653.99,"high":2733.11,"low":2644.87,"close":2718.37,"change":23.24,"changePct":0.86,"tradingVol":3.4330161E9,"tradingValue":661.97,"consNumber":50.0,"peg":9.86},{"tradeDate":"20220511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2714.68,"high":2769.48,"low":2713.86,"close":2741.23,"change":22.86,"changePct":0.84,"tradingVol":3.813222E9,"tradingValue":778.72,"consNumber":50.0,"peg":9.91},{"tradeDate":"20220512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2723.41,"high":2740.52,"low":2711.35,"close":2721.77,"change":-19.46,"changePct":-0.71,"tradingVol":2.5835635E9,"tradingValue":525.54,"consNumber":50.0,"peg":9.85},{"tradeDate":"20220513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2741.77,"high":2760.43,"low":2729.58,"close":2748.24,"change":26.47,"changePct":0.97,"tradingVol":2.7262977E9,"tradingValue":523.74,"consNumber":50.0,"peg":9.96},{"tradeDate":"20220516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2764.39,"high":2765.9,"low":2710.57,"close":2720.41,"change":-27.83,"changePct":-1.01,"tradingVol":2.7278739E9,"tradingValue":546.78,"consNumber":50.0,"peg":9.88},{"tradeDate":"20220517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2730.42,"high":2756.74,"low":2723.7,"close":2756.74,"change":36.33,"changePct":1.34,"tradingVol":2.8362394E9,"tradingValue":556.06,"consNumber":50.0,"peg":9.99},{"tradeDate":"20220518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2765.28,"high":2765.28,"low":2720.92,"close":2745.53,"change":-11.21,"changePct":-0.41,"tradingVol":2.5319083E9,"tradingValue":570.59,"consNumber":50.0,"peg":9.94},{"tradeDate":"20220519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2711.45,"high":2748.3,"low":2708.81,"close":2744.55,"change":-0.98,"changePct":-0.04,"tradingVol":2.5978539E9,"tradingValue":580.87,"consNumber":50.0,"peg":9.93},{"tradeDate":"20220520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2759.83,"high":2807.98,"low":2759.83,"close":2807.94,"change":63.4,"changePct":2.31,"tradingVol":3.4667621E9,"tradingValue":764.04,"consNumber":50.0,"peg":10.12},{"tradeDate":"20220523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2813.93,"high":2813.93,"low":2769.7,"close":2782.55,"change":-25.39,"changePct":-0.9,"tradingVol":2.8488753E9,"tradingValue":599.78,"consNumber":50.0,"peg":10.05},{"tradeDate":"20220524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2784.65,"high":2786.54,"low":2733.7,"close":2734.19,"change":-48.36,"changePct":-1.74,"tradingVol":3.260985E9,"tradingValue":638.34,"consNumber":50.0,"peg":9.92},{"tradeDate":"20220525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.64,"high":2749.07,"low":2727.49,"close":2743.42,"change":9.22,"changePct":0.34,"tradingVol":2.3772738E9,"tradingValue":487.96,"consNumber":50.0,"peg":9.97},{"tradeDate":"20220526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2749.99,"high":2760.8,"low":2717.74,"close":2744.9,"change":1.48,"changePct":0.05,"tradingVol":2.8441444E9,"tradingValue":606.06,"consNumber":50.0,"peg":9.98},{"tradeDate":"20220527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2766.32,"high":2789.24,"low":2753.78,"close":2763.07,"change":18.17,"changePct":0.66,"tradingVol":2.9185247E9,"tradingValue":610.32,"consNumber":50.0,"peg":10.05},{"tradeDate":"20220530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2777.85,"high":2788.98,"low":2767.09,"close":2778.45,"change":15.38,"changePct":0.56,"tradingVol":2.7674307E9,"tradingValue":585.9,"consNumber":50.0,"peg":10.08},{"tradeDate":"20220531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2780.56,"high":2817.49,"low":2769.56,"close":2813.22,"change":34.77,"changePct":1.25,"tradingVol":3.2518688E9,"tradingValue":730.84,"consNumber":50.0,"peg":10.2},{"tradeDate":"20220601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2811.15,"high":2812.78,"low":2783.61,"close":2798.07,"change":-15.15,"changePct":-0.54,"tradingVol":2.6244837E9,"tradingValue":540.14,"consNumber":50.0,"peg":10.15},{"tradeDate":"20220602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2786.08,"high":2794.1,"low":2776.73,"close":2790.32,"change":-7.75,"changePct":-0.28,"tradingVol":2.5268373E9,"tradingValue":557.7,"consNumber":50.0,"peg":10.12},{"tradeDate":"20220606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2792.44,"high":2826.6,"low":2762.96,"close":2825.65,"change":35.33,"changePct":1.27,"tradingVol":4.3391368E9,"tradingValue":867.63,"consNumber":50.0,"peg":10.19},{"tradeDate":"20220607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2828.16,"high":2863.14,"low":2819.82,"close":2846.81,"change":21.16,"changePct":0.75,"tradingVol":3.6678863E9,"tradingValue":859.56,"consNumber":50.0,"peg":10.25},{"tradeDate":"20220608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2857.69,"high":2888.67,"low":2849.26,"close":2879.31,"change":32.5,"changePct":1.14,"tradingVol":3.5299288E9,"tradingValue":834.64,"consNumber":50.0,"peg":10.37},{"tradeDate":"20220609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2877.88,"high":2896.74,"low":2857.82,"close":2868.42,"change":-10.89,"changePct":-0.38,"tradingVol":3.9319631E9,"tradingValue":772.78,"consNumber":50.0,"peg":10.35},{"tradeDate":"20220610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2843.58,"high":2902.48,"low":2836.86,"close":2899.58,"change":31.15,"changePct":1.09,"tradingVol":4.3608837E9,"tradingValue":858.45,"consNumber":50.0,"peg":10.45},{"tradeDate":"20220613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2862.9,"high":2868.62,"low":2826.98,"close":2844.72,"change":-54.85,"changePct":-1.89,"tradingVol":4.742483E9,"tradingValue":929.32,"consNumber":50.0,"peg":10.66},{"tradeDate":"20220614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2814.82,"high":2884.47,"low":2808.98,"close":2882.7,"change":37.98,"changePct":1.34,"tradingVol":4.9868702E9,"tradingValue":918.76,"consNumber":50.0,"peg":10.84},{"tradeDate":"20220615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2882.15,"high":2971.36,"low":2882.15,"close":2923.99,"change":41.29,"changePct":1.43,"tradingVol":6.7945052E9,"tradingValue":1352.35,"consNumber":50.0,"peg":10.97},{"tradeDate":"20220616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2927.16,"high":2936.47,"low":2888.74,"close":2891.34,"change":-32.65,"changePct":-1.12,"tradingVol":4.7081868E9,"tradingValue":906.68,"consNumber":50.0,"peg":10.82},{"tradeDate":"20220617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2876.51,"high":2943.32,"low":2876.51,"close":2936.2,"change":44.86,"changePct":1.55,"tradingVol":4.0393929E9,"tradingValue":931.16,"consNumber":50.0,"peg":10.97},{"tradeDate":"20220620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2935.22,"high":2951.07,"low":2904.38,"close":2924.92,"change":-11.28,"changePct":-0.38,"tradingVol":4.5610418E9,"tradingValue":927.29,"consNumber":50.0,"peg":10.89},{"tradeDate":"20220621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2924.15,"high":2945.7,"low":2902.38,"close":2926.48,"change":1.56,"changePct":0.05,"tradingVol":5.5889183E9,"tradingValue":909.88,"consNumber":50.0,"peg":10.91},{"tradeDate":"20220622","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2932.06,"high":2932.06,"low":2890.76,"close":2892.29,"change":-34.19,"changePct":-1.17,"tradingVol":5.6598161E9,"tradingValue":840.85,"consNumber":50.0,"peg":10.8},{"tradeDate":"20220623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2896.72,"high":2936.64,"low":2896.72,"close":2935.88,"change":43.6,"changePct":1.51,"tradingVol":6.2859404E9,"tradingValue":925.05,"consNumber":50.0,"peg":10.97},{"tradeDate":"20220624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2945.29,"high":2983.61,"low":2944.19,"close":2974.75,"change":38.87,"changePct":1.32,"tradingVol":6.3000143E9,"tradingValue":1080.34,"consNumber":50.0,"peg":11.06},{"tradeDate":"20220627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2991.1,"high":3034.69,"low":2991.1,"close":3013.95,"change":39.19,"changePct":1.32,"tradingVol":6.1419225E9,"tradingValue":1140.55,"consNumber":50.0,"peg":11.19},{"tradeDate":"20220628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3012.62,"high":3044.54,"low":2991.54,"close":3039.41,"change":25.47,"changePct":0.84,"tradingVol":5.4792326E9,"tradingValue":1003.25,"consNumber":50.0,"peg":11.25},{"tradeDate":"20220629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3029.38,"high":3050.45,"low":3001.28,"close":3009.24,"change":-30.18,"changePct":-0.99,"tradingVol":5.0725385E9,"tradingValue":1012.8,"consNumber":50.0,"peg":11.16},{"tradeDate":"20220630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3001.81,"high":3085.22,"low":3001.81,"close":3058.4,"change":49.16,"changePct":1.63,"tradingVol":4.3874919E9,"tradingValue":1001.37,"consNumber":50.0,"peg":11.3},{"tradeDate":"20220701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3066.59,"high":3072.85,"low":3033.6,"close":3045.27,"change":-13.13,"changePct":-0.43,"tradingVol":4.5684763E9,"tradingValue":876.37,"consNumber":50.0,"peg":11.26},{"tradeDate":"20220704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3031.06,"high":3051.06,"low":3011.33,"close":3050.15,"change":4.88,"changePct":0.16,"tradingVol":4.0903798E9,"tradingValue":974.66,"consNumber":50.0,"peg":11.27},{"tradeDate":"20220705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3058.43,"high":3078.4,"low":3018.19,"close":3052.11,"change":1.96,"changePct":0.06,"tradingVol":4.5992567E9,"tradingValue":991.85,"consNumber":50.0,"peg":11.3},{"tradeDate":"20220706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3041.49,"high":3041.49,"low":2979.33,"close":2996.73,"change":-55.38,"changePct":-1.81,"tradingVol":4.4206693E9,"tradingValue":945.09,"consNumber":50.0,"peg":11.1},{"tradeDate":"20220707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2994.36,"high":3005.0,"low":2968.35,"close":2989.21,"change":-7.52,"changePct":-0.25,"tradingVol":3.6006411E9,"tradingValue":798.3,"consNumber":50.0,"peg":11.08},{"tradeDate":"20220708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3012.88,"high":3022.35,"low":2992.63,"close":2993.31,"change":4.1,"changePct":0.14,"tradingVol":3.4455297E9,"tradingValue":777.37,"consNumber":50.0,"peg":11.11},{"tradeDate":"20220711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2974.36,"high":2974.36,"low":2930.1,"close":2942.3,"change":-51.01,"changePct":-1.7,"tradingVol":4.4212391E9,"tradingValue":828.1,"consNumber":50.0,"peg":10.92},{"tradeDate":"20220712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2942.52,"high":2953.7,"low":2910.45,"close":2922.0,"change":-20.29,"changePct":-0.69,"tradingVol":3.82704E9,"tradingValue":749.96,"consNumber":50.0,"peg":10.83},{"tradeDate":"20220713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2918.35,"high":2930.39,"low":2902.66,"close":2914.29,"change":-7.71,"changePct":-0.26,"tradingVol":4.1584475E9,"tradingValue":742.14,"consNumber":50.0,"peg":10.79},{"tradeDate":"20220714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2906.48,"high":2916.18,"low":2882.57,"close":2895.3,"change":-19.0,"changePct":-0.65,"tradingVol":4.7853249E9,"tradingValue":849.93,"consNumber":50.0,"peg":10.7},{"tradeDate":"20220715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2873.81,"high":2912.32,"low":2839.39,"close":2839.39,"change":-55.91,"changePct":-1.93,"tradingVol":4.6688478E9,"tradingValue":876.98,"consNumber":50.0,"peg":10.5},{"tradeDate":"20220718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2849.99,"high":2880.75,"low":2826.13,"close":2878.64,"change":39.25,"changePct":1.38,"tradingVol":3.7044128E9,"tradingValue":738.09,"consNumber":50.0,"peg":10.66},{"tradeDate":"20220719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2876.32,"high":2876.4,"low":2839.06,"close":2865.6,"change":-13.04,"changePct":-0.45,"tradingVol":3.1837183E9,"tradingValue":606.86,"consNumber":50.0,"peg":10.64},{"tradeDate":"20220720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2883.52,"high":2887.94,"low":2867.59,"close":2874.08,"change":8.47,"changePct":0.3,"tradingVol":2.543596E9,"tradingValue":543.09,"consNumber":50.0,"peg":10.68},{"tradeDate":"20220721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2862.87,"high":2866.31,"low":2836.24,"close":2836.66,"change":-37.42,"changePct":-1.3,"tradingVol":3.1975666E9,"tradingValue":595.45,"consNumber":50.0,"peg":10.53},{"tradeDate":"20220722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2845.92,"high":2869.36,"low":2828.65,"close":2848.44,"change":11.77,"changePct":0.42,"tradingVol":2.7685924E9,"tradingValue":582.85,"consNumber":50.0,"peg":10.57},{"tradeDate":"20220725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2846.83,"high":2846.98,"low":2829.24,"close":2837.26,"change":-11.18,"changePct":-0.39,"tradingVol":2.1598772E9,"tradingValue":467.82,"consNumber":50.0,"peg":10.55},{"tradeDate":"20220726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2845.14,"high":2864.46,"low":2843.0,"close":2854.64,"change":17.38,"changePct":0.61,"tradingVol":2.5431635E9,"tradingValue":547.99,"consNumber":50.0,"peg":10.6},{"tradeDate":"20220727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2847.01,"high":2847.86,"low":2825.62,"close":2829.92,"change":-24.72,"changePct":-0.87,"tradingVol":2.2851265E9,"tradingValue":540.4,"consNumber":50.0,"peg":10.51},{"tradeDate":"20220728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2839.25,"high":2861.52,"low":2826.53,"close":2827.11,"change":-2.82,"changePct":-0.1,"tradingVol":2.846646E9,"tradingValue":643.58,"consNumber":50.0,"peg":10.5},{"tradeDate":"20220729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2827.47,"high":2849.25,"low":2784.57,"close":2792.33,"change":-34.78,"changePct":-1.23,"tradingVol":3.3568668E9,"tradingValue":672.91,"consNumber":50.0,"peg":10.39},{"tradeDate":"20220801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2785.69,"high":2794.18,"low":2763.58,"close":2781.68,"change":-10.65,"changePct":-0.38,"tradingVol":2.8003765E9,"tradingValue":598.76,"consNumber":50.0,"peg":10.36},{"tradeDate":"20220802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2757.19,"high":2757.19,"low":2705.73,"close":2730.76,"change":-50.93,"changePct":-1.83,"tradingVol":3.8548568E9,"tradingValue":724.48,"consNumber":50.0,"peg":10.18},{"tradeDate":"20220803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2735.16,"high":2755.68,"low":2705.95,"close":2710.72,"change":-20.03,"changePct":-0.73,"tradingVol":3.0843803E9,"tradingValue":698.9,"consNumber":50.0,"peg":10.11},{"tradeDate":"20220804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2724.8,"high":2743.62,"low":2717.79,"close":2741.09,"change":30.36,"changePct":1.12,"tradingVol":2.6974489E9,"tradingValue":610.32,"consNumber":50.0,"peg":10.22},{"tradeDate":"20220805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2748.65,"high":2777.11,"low":2738.14,"close":2774.34,"change":33.25,"changePct":1.21,"tradingVol":2.8242294E9,"tradingValue":623.42,"consNumber":50.0,"peg":10.31},{"tradeDate":"20220808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2762.32,"high":2771.36,"low":2751.36,"close":2761.16,"change":-13.18,"changePct":-0.47,"tradingVol":2.3846182E9,"tradingValue":545.67,"consNumber":50.0,"peg":10.27},{"tradeDate":"20220809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2760.24,"high":2769.73,"low":2752.49,"close":2764.07,"change":2.91,"changePct":0.11,"tradingVol":2.1903695E9,"tradingValue":510.85,"consNumber":50.0,"peg":10.28},{"tradeDate":"20220810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2762.36,"high":2770.5,"low":2719.61,"close":2730.96,"change":-33.11,"changePct":-1.2,"tradingVol":2.293691E9,"tradingValue":533.49,"consNumber":50.0,"peg":10.18},{"tradeDate":"20220811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.68,"high":2787.37,"low":2737.88,"close":2787.06,"change":56.1,"changePct":2.05,"tradingVol":2.9472385E9,"tradingValue":666.53,"consNumber":50.0,"peg":10.37},{"tradeDate":"20220812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2780.05,"high":2802.58,"low":2774.96,"close":2796.89,"change":9.83,"changePct":0.35,"tradingVol":2.6662477E9,"tradingValue":548.31,"consNumber":50.0,"peg":10.41},{"tradeDate":"20220815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2787.51,"high":2811.24,"low":2779.63,"close":2782.67,"change":-14.22,"changePct":-0.51,"tradingVol":2.645829E9,"tradingValue":555.91,"consNumber":50.0,"peg":10.35},{"tradeDate":"20220816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2785.94,"high":2793.27,"low":2764.66,"close":2769.26,"change":-13.41,"changePct":-0.48,"tradingVol":2.3477494E9,"tradingValue":551.03,"consNumber":50.0,"peg":10.3},{"tradeDate":"20220817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2773.39,"high":2791.71,"low":2751.02,"close":2785.85,"change":16.59,"changePct":0.6,"tradingVol":2.8030548E9,"tradingValue":547.67,"consNumber":50.0,"peg":10.36},{"tradeDate":"20220818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2778.13,"high":2783.76,"low":2751.48,"close":2759.29,"change":-26.56,"changePct":-0.95,"tradingVol":2.2583132E9,"tradingValue":518.0,"consNumber":50.0,"peg":10.26},{"tradeDate":"20220819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2755.09,"high":2772.22,"low":2750.06,"close":2750.63,"change":-8.66,"changePct":-0.31,"tradingVol":2.8186658E9,"tradingValue":652.4,"consNumber":50.0,"peg":10.27},{"tradeDate":"20220822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.4,"high":2767.28,"low":2736.13,"close":2756.37,"change":5.74,"changePct":0.21,"tradingVol":2.9128136E9,"tradingValue":690.88,"consNumber":50.0,"peg":10.3},{"tradeDate":"20220823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2754.63,"high":2759.69,"low":2727.74,"close":2735.67,"change":-20.7,"changePct":-0.75,"tradingVol":2.4908538E9,"tradingValue":625.59,"consNumber":50.0,"peg":10.25},{"tradeDate":"20220824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2738.38,"high":2750.87,"low":2706.15,"close":2708.09,"change":-27.58,"changePct":-1.01,"tradingVol":3.0925306E9,"tradingValue":647.35,"consNumber":50.0,"peg":10.19},{"tradeDate":"20220825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2715.64,"high":2756.94,"low":2707.46,"close":2752.56,"change":44.47,"changePct":1.64,"tradingVol":3.1964009E9,"tradingValue":669.07,"consNumber":50.0,"peg":10.36},{"tradeDate":"20220826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2758.51,"high":2763.64,"low":2745.52,"close":2751.59,"change":-0.97,"changePct":-0.04,"tradingVol":2.6031347E9,"tradingValue":591.53,"consNumber":50.0,"peg":10.35},{"tradeDate":"20220829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2721.86,"high":2736.6,"low":2718.97,"close":2732.21,"change":-19.38,"changePct":-0.7,"tradingVol":2.4890507E9,"tradingValue":493.38,"consNumber":50.0,"peg":10.29},{"tradeDate":"20220830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.98,"high":2741.6,"low":2705.05,"close":2726.66,"change":-5.55,"changePct":-0.2,"tradingVol":2.5930522E9,"tradingValue":499.74,"consNumber":50.0,"peg":10.28},{"tradeDate":"20220831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2713.29,"high":2779.62,"low":2713.29,"close":2761.78,"change":35.12,"changePct":1.29,"tradingVol":3.9886395E9,"tradingValue":844.96,"consNumber":50.0,"peg":10.39},{"tradeDate":"20220901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2750.03,"high":2757.88,"low":2731.7,"close":2732.4,"change":-29.38,"changePct":-1.06,"tradingVol":2.5422479E9,"tradingValue":538.92,"consNumber":50.0,"peg":10.07},{"tradeDate":"20220902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.2,"high":2740.66,"low":2698.33,"close":2711.26,"change":-21.13,"changePct":-0.77,"tradingVol":2.2781335E9,"tradingValue":462.94,"consNumber":50.0,"peg":10.0},{"tradeDate":"20220905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2700.11,"high":2706.96,"low":2676.6,"close":2697.77,"change":-13.5,"changePct":-0.5,"tradingVol":2.493869E9,"tradingValue":535.54,"consNumber":50.0,"peg":10.0},{"tradeDate":"20220906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.1,"high":2726.72,"low":2704.0,"close":2724.5,"change":26.73,"changePct":0.99,"tradingVol":2.9124448E9,"tradingValue":593.5,"consNumber":50.0,"peg":10.09},{"tradeDate":"20220907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2709.77,"high":2718.17,"low":2703.08,"close":2710.69,"change":-13.81,"changePct":-0.51,"tradingVol":2.3454754E9,"tradingValue":522.04,"consNumber":50.0,"peg":10.04},{"tradeDate":"20220908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2714.03,"high":2725.25,"low":2707.47,"close":2708.28,"change":-2.41,"changePct":-0.09,"tradingVol":2.4209022E9,"tradingValue":455.69,"consNumber":50.0,"peg":10.02},{"tradeDate":"20220909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.01,"high":2763.17,"low":2710.77,"close":2757.57,"change":49.29,"changePct":1.82,"tradingVol":3.248564E9,"tradingValue":668.48,"consNumber":50.0,"peg":10.19},{"tradeDate":"20220913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2769.41,"high":2781.4,"low":2751.09,"close":2769.23,"change":11.67,"changePct":0.42,"tradingVol":2.9928992E9,"tradingValue":624.68,"consNumber":50.0,"peg":10.23},{"tradeDate":"20220914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2734.91,"high":2760.4,"low":2732.78,"close":2745.43,"change":-23.81,"changePct":-0.86,"tradingVol":2.4848499E9,"tradingValue":461.51,"consNumber":50.0,"peg":10.15},{"tradeDate":"20220915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2753.13,"high":2769.46,"low":2728.84,"close":2743.79,"change":-1.64,"changePct":-0.06,"tradingVol":3.3698861E9,"tradingValue":652.25,"consNumber":50.0,"peg":10.16},{"tradeDate":"20220916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.96,"high":2738.65,"low":2678.03,"close":2678.03,"change":-65.76,"changePct":-2.4,"tradingVol":3.8441774E9,"tradingValue":655.0,"consNumber":50.0,"peg":9.93},{"tradeDate":"20220919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2677.33,"high":2695.4,"low":2669.09,"close":2679.59,"change":1.55,"changePct":0.06,"tradingVol":2.7260379E9,"tradingValue":469.75,"consNumber":50.0,"peg":9.94},{"tradeDate":"20220920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2688.17,"high":2691.55,"low":2666.66,"close":2673.88,"change":-5.71,"changePct":-0.21,"tradingVol":2.3751394E9,"tradingValue":434.37,"consNumber":50.0,"peg":9.89},{"tradeDate":"20220921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.17,"high":2670.06,"low":2641.72,"close":2652.21,"change":-21.67,"changePct":-0.81,"tradingVol":2.3960147E9,"tradingValue":456.06,"consNumber":50.0,"peg":9.84},{"tradeDate":"20220922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.0,"high":2645.57,"low":2621.82,"close":2629.37,"change":-22.84,"changePct":-0.86,"tradingVol":2.4229236E9,"tradingValue":434.56,"consNumber":50.0,"peg":9.8},{"tradeDate":"20220923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2625.25,"high":2649.81,"low":2618.94,"close":2629.81,"change":0.44,"changePct":0.02,"tradingVol":3.0277934E9,"tradingValue":463.56,"consNumber":50.0,"peg":9.83},{"tradeDate":"20220926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.67,"high":2650.25,"low":2611.53,"close":2614.9,"change":-14.91,"changePct":-0.57,"tradingVol":3.4384533E9,"tradingValue":557.93,"consNumber":50.0,"peg":9.74},{"tradeDate":"20220927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2616.05,"high":2645.74,"low":2605.24,"close":2642.92,"change":28.02,"changePct":1.07,"tradingVol":2.614497E9,"tradingValue":502.15,"consNumber":50.0,"peg":9.82},{"tradeDate":"20220928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2635.26,"high":2637.02,"low":2608.64,"close":2611.98,"change":-30.94,"changePct":-1.17,"tradingVol":2.4732086E9,"tradingValue":477.25,"consNumber":50.0,"peg":9.75},{"tradeDate":"20220929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2633.07,"high":2644.07,"low":2596.96,"close":2608.98,"change":-3.0,"changePct":-0.12,"tradingVol":2.5969017E9,"tradingValue":528.47,"consNumber":50.0,"peg":9.74},{"tradeDate":"20220930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2618.08,"high":2631.78,"low":2604.93,"close":2610.12,"change":1.14,"changePct":0.04,"tradingVol":2.3244464E9,"tradingValue":436.47,"consNumber":50.0,"peg":9.76},{"tradeDate":"20221010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2610.76,"high":2611.05,"low":2542.01,"close":2545.05,"change":-65.07,"changePct":-2.49,"tradingVol":3.3718358E9,"tradingValue":597.96,"consNumber":50.0,"peg":9.58},{"tradeDate":"20221011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2552.17,"high":2553.21,"low":2532.28,"close":2539.95,"change":-5.1,"changePct":-0.2,"tradingVol":2.4216496E9,"tradingValue":429.93,"consNumber":50.0,"peg":9.55},{"tradeDate":"20221012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2537.81,"high":2556.52,"low":2482.55,"close":2555.02,"change":15.08,"changePct":0.59,"tradingVol":2.8635606E9,"tradingValue":590.95,"consNumber":50.0,"peg":9.61},{"tradeDate":"20221013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2534.51,"high":2541.16,"low":2517.44,"close":2523.63,"change":-31.39,"changePct":-1.23,"tradingVol":2.8627223E9,"tradingValue":612.41,"consNumber":50.0,"peg":9.5},{"tradeDate":"20221014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2544.24,"high":2599.14,"low":2541.38,"close":2584.68,"change":61.05,"changePct":2.42,"tradingVol":3.3449619E9,"tradingValue":732.66,"consNumber":50.0,"peg":9.65},{"tradeDate":"20221017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2572.61,"high":2588.34,"low":2561.24,"close":2585.5,"change":0.81,"changePct":0.03,"tradingVol":2.6826742E9,"tradingValue":578.3,"consNumber":50.0,"peg":9.65},{"tradeDate":"20221018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2594.7,"high":2598.21,"low":2565.04,"close":2569.97,"change":-15.53,"changePct":-0.6,"tradingVol":2.097505E9,"tradingValue":462.32,"consNumber":50.0,"peg":9.59},{"tradeDate":"20221019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2562.54,"high":2572.3,"low":2519.9,"close":2519.9,"change":-50.06,"changePct":-1.95,"tradingVol":2.1590683E9,"tradingValue":525.42,"consNumber":50.0,"peg":9.42},{"tradeDate":"20221020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.02,"high":2535.39,"low":2494.29,"close":2501.5,"change":-18.41,"changePct":-0.73,"tradingVol":2.3833182E9,"tradingValue":568.52,"consNumber":50.0,"peg":9.39},{"tradeDate":"20221021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2503.11,"high":2510.6,"low":2473.2,"close":2487.22,"change":-14.27,"changePct":-0.57,"tradingVol":2.7251549E9,"tradingValue":528.15,"consNumber":50.0,"peg":9.36},{"tradeDate":"20221024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2468.7,"high":2493.06,"low":2386.54,"close":2392.6,"change":-94.62,"changePct":-3.8,"tradingVol":3.9801915E9,"tradingValue":893.57,"consNumber":50.0,"peg":9.07},{"tradeDate":"20221025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2386.85,"high":2427.32,"low":2376.16,"close":2394.92,"change":2.32,"changePct":0.1,"tradingVol":2.8439409E9,"tradingValue":638.65,"consNumber":50.0,"peg":9.07},{"tradeDate":"20221026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2395.87,"high":2438.69,"low":2392.74,"close":2400.52,"change":5.6,"changePct":0.23,"tradingVol":3.6580109E9,"tradingValue":691.81,"consNumber":50.0,"peg":9.05},{"tradeDate":"20221027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2413.02,"high":2432.15,"low":2379.06,"close":2381.26,"change":-19.25,"changePct":-0.8,"tradingVol":3.5517252E9,"tradingValue":754.11,"consNumber":50.0,"peg":8.98},{"tradeDate":"20221028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2364.75,"high":2377.91,"low":2322.64,"close":2326.94,"change":-54.32,"changePct":-2.28,"tradingVol":3.2458223E9,"tradingValue":707.3,"consNumber":50.0,"peg":8.82},{"tradeDate":"20221031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2300.88,"high":2327.06,"low":2288.01,"close":2295.92,"change":-31.02,"changePct":-1.33,"tradingVol":4.1520625E9,"tradingValue":758.91,"consNumber":50.0,"peg":8.66},{"tradeDate":"20221101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2306.43,"high":2397.0,"low":2306.43,"close":2396.63,"change":100.71,"changePct":4.39,"tradingVol":5.0098867E9,"tradingValue":969.15,"consNumber":50.0,"peg":8.85},{"tradeDate":"20221102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2385.71,"high":2437.95,"low":2375.51,"close":2418.32,"change":21.69,"changePct":0.91,"tradingVol":4.229089E9,"tradingValue":877.15,"consNumber":50.0,"peg":8.92},{"tradeDate":"20221103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2396.47,"high":2409.14,"low":2376.07,"close":2387.45,"change":-30.87,"changePct":-1.28,"tradingVol":2.8652756E9,"tradingValue":610.43,"consNumber":50.0,"peg":8.83},{"tradeDate":"20221104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2383.96,"high":2479.23,"low":2383.96,"close":2468.28,"change":80.82,"changePct":3.39,"tradingVol":4.0622068E9,"tradingValue":870.29,"consNumber":50.0,"peg":9.1},{"tradeDate":"20221107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2452.01,"high":2490.32,"low":2449.63,"close":2477.77,"change":9.49,"changePct":0.38,"tradingVol":4.0441961E9,"tradingValue":717.57,"consNumber":50.0,"peg":9.14},{"tradeDate":"20221108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2476.65,"high":2482.58,"low":2442.92,"close":2459.09,"change":-18.68,"changePct":-0.75,"tradingVol":2.7299352E9,"tradingValue":515.57,"consNumber":50.0,"peg":9.08},{"tradeDate":"20221109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2460.24,"high":2470.41,"low":2435.02,"close":2440.35,"change":-18.74,"changePct":-0.76,"tradingVol":2.5125325E9,"tradingValue":452.43,"consNumber":50.0,"peg":9.02},{"tradeDate":"20221110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2422.01,"high":2451.47,"low":2414.35,"close":2440.32,"change":-0.03,"changePct":0.0,"tradingVol":3.8204021E9,"tradingValue":502.16,"consNumber":50.0,"peg":9.02},{"tradeDate":"20221111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2511.78,"high":2546.09,"low":2482.11,"close":2518.05,"change":77.73,"changePct":3.19,"tradingVol":6.1500881E9,"tradingValue":1046.49,"consNumber":50.0,"peg":9.27},{"tradeDate":"20221114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2550.97,"high":2577.2,"low":2532.55,"close":2538.3,"change":20.25,"changePct":0.8,"tradingVol":5.0342E9,"tradingValue":942.28,"consNumber":50.0,"peg":9.32},{"tradeDate":"20221115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2535.28,"high":2594.27,"low":2526.62,"close":2583.72,"change":45.43,"changePct":1.79,"tradingVol":3.6580901E9,"tradingValue":789.09,"consNumber":50.0,"peg":9.45},{"tradeDate":"20221116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2581.93,"high":2595.3,"low":2568.38,"close":2572.89,"change":-10.84,"changePct":-0.42,"tradingVol":2.8836155E9,"tradingValue":644.19,"consNumber":50.0,"peg":9.41},{"tradeDate":"20221117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2566.28,"high":2569.43,"low":2531.3,"close":2560.02,"change":-12.87,"changePct":-0.5,"tradingVol":2.7483703E9,"tradingValue":615.56,"consNumber":50.0,"peg":9.38},{"tradeDate":"20221118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2563.27,"high":2572.71,"low":2544.84,"close":2546.72,"change":-13.3,"changePct":-0.52,"tradingVol":2.8456962E9,"tradingValue":555.94,"consNumber":50.0,"peg":9.33},{"tradeDate":"20221121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2523.05,"high":2523.05,"low":2489.44,"close":2514.85,"change":-31.86,"changePct":-1.25,"tradingVol":2.5530779E9,"tradingValue":542.96,"consNumber":50.0,"peg":9.23},{"tradeDate":"20221122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.7,"high":2555.79,"low":2508.86,"close":2531.34,"change":16.49,"changePct":0.66,"tradingVol":3.7295381E9,"tradingValue":565.44,"consNumber":50.0,"peg":9.32},{"tradeDate":"20221123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2524.18,"high":2554.76,"low":2520.83,"close":2535.52,"change":4.18,"changePct":0.17,"tradingVol":3.5963861E9,"tradingValue":524.66,"consNumber":50.0,"peg":9.36},{"tradeDate":"20221124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2550.3,"high":2562.08,"low":2517.18,"close":2520.56,"change":-14.96,"changePct":-0.59,"tradingVol":2.2319192E9,"tradingValue":389.23,"consNumber":50.0,"peg":9.3},{"tradeDate":"20221125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2518.88,"high":2554.54,"low":2512.88,"close":2544.61,"change":24.05,"changePct":0.95,"tradingVol":4.1295288E9,"tradingValue":537.25,"consNumber":50.0,"peg":9.42},{"tradeDate":"20221128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2489.47,"high":2507.78,"low":2458.87,"close":2503.62,"change":-40.99,"changePct":-1.61,"tradingVol":3.2774737E9,"tradingValue":577.21,"consNumber":50.0,"peg":9.3},{"tradeDate":"20221129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.61,"high":2611.75,"low":2538.61,"close":2607.75,"change":104.13,"changePct":4.16,"tradingVol":4.908325E9,"tradingValue":916.05,"consNumber":50.0,"peg":9.62},{"tradeDate":"20221130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2595.23,"high":2623.85,"low":2593.51,"close":2606.54,"change":-1.21,"changePct":-0.05,"tradingVol":4.055544E9,"tradingValue":677.18,"consNumber":50.0,"peg":9.64},{"tradeDate":"20221201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.18,"high":2678.34,"low":2629.89,"close":2631.21,"change":24.66,"changePct":0.95,"tradingVol":4.4157533E9,"tradingValue":837.23,"consNumber":50.0,"peg":9.69},{"tradeDate":"20221202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2628.11,"high":2630.26,"low":2609.51,"close":2614.61,"change":-16.59,"changePct":-0.63,"tradingVol":2.9314794E9,"tradingValue":550.64,"consNumber":50.0,"peg":9.64},{"tradeDate":"20221205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2647.46,"high":2676.42,"low":2635.75,"close":2676.14,"change":61.53,"changePct":2.35,"tradingVol":5.4629803E9,"tradingValue":848.09,"consNumber":50.0,"peg":9.86},{"tradeDate":"20221206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2663.11,"high":2704.9,"low":2658.16,"close":2684.85,"change":8.7,"changePct":0.33,"tradingVol":3.6256033E9,"tradingValue":707.4,"consNumber":50.0,"peg":9.89},{"tradeDate":"20221207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2678.64,"high":2705.24,"low":2661.25,"close":2670.65,"change":-14.2,"changePct":-0.53,"tradingVol":3.4532578E9,"tradingValue":641.78,"consNumber":50.0,"peg":9.83},{"tradeDate":"20221208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.36,"high":2681.65,"low":2661.75,"close":2672.9,"change":2.25,"changePct":0.08,"tradingVol":2.6334919E9,"tradingValue":512.41,"consNumber":50.0,"peg":9.83},{"tradeDate":"20221209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.71,"high":2712.88,"low":2663.6,"close":2706.74,"change":33.84,"changePct":1.27,"tradingVol":3.8346283E9,"tradingValue":738.27,"consNumber":50.0,"peg":9.91},{"tradeDate":"20221212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2689.57,"high":2700.4,"low":2670.2,"close":2673.94,"change":-32.8,"changePct":-1.21,"tradingVol":3.1632079E9,"tradingValue":648.83,"consNumber":50.0,"peg":9.66},{"tradeDate":"20221213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2673.54,"high":2688.22,"low":2668.48,"close":2676.9,"change":2.96,"changePct":0.11,"tradingVol":2.8521298E9,"tradingValue":499.21,"consNumber":50.0,"peg":9.68},{"tradeDate":"20221214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2678.47,"high":2698.01,"low":2663.78,"close":2686.37,"change":9.47,"changePct":0.35,"tradingVol":2.5966933E9,"tradingValue":560.48,"consNumber":50.0,"peg":9.71},{"tradeDate":"20221215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2689.57,"high":2697.42,"low":2661.85,"close":2675.19,"change":-11.18,"changePct":-0.42,"tradingVol":2.3159163E9,"tradingValue":483.83,"consNumber":50.0,"peg":9.67},{"tradeDate":"20221216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.48,"high":2691.19,"low":2662.48,"close":2688.29,"change":13.1,"changePct":0.49,"tradingVol":2.4961068E9,"tradingValue":507.02,"consNumber":50.0,"peg":9.72},{"tradeDate":"20221219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2688.12,"high":2696.93,"low":2635.19,"close":2646.18,"change":-42.11,"changePct":-1.57,"tradingVol":2.6354633E9,"tradingValue":478.77,"consNumber":50.0,"peg":9.58},{"tradeDate":"20221220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2636.08,"high":2640.01,"low":2580.87,"close":2599.49,"change":-46.69,"changePct":-1.76,"tradingVol":2.1723971E9,"tradingValue":472.85,"consNumber":50.0,"peg":9.43},{"tradeDate":"20221221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2608.87,"high":2617.92,"low":2602.61,"close":2607.42,"change":7.94,"changePct":0.31,"tradingVol":1.573883E9,"tradingValue":337.38,"consNumber":50.0,"peg":9.46},{"tradeDate":"20221222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.2,"high":2645.73,"low":2608.44,"close":2619.76,"change":12.33,"changePct":0.47,"tradingVol":2.1069503E9,"tradingValue":457.68,"consNumber":50.0,"peg":9.51},{"tradeDate":"20221223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2602.41,"high":2628.39,"low":2595.85,"close":2615.88,"change":-3.88,"changePct":-0.15,"tradingVol":1.5929014E9,"tradingValue":344.43,"consNumber":50.0,"peg":9.51},{"tradeDate":"20221226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2617.18,"high":2625.88,"low":2604.9,"close":2607.52,"change":-8.36,"changePct":-0.32,"tradingVol":1.9812417E9,"tradingValue":415.66,"consNumber":50.0,"peg":9.47},{"tradeDate":"20221227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2623.17,"high":2640.74,"low":2616.93,"close":2632.45,"change":24.93,"changePct":0.96,"tradingVol":2.1814661E9,"tradingValue":398.53,"consNumber":50.0,"peg":9.57},{"tradeDate":"20221228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2629.98,"high":2646.71,"low":2620.12,"close":2638.31,"change":5.85,"changePct":0.22,"tradingVol":2.3171189E9,"tradingValue":416.57,"consNumber":50.0,"peg":9.59},{"tradeDate":"20221229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2622.19,"high":2627.43,"low":2605.05,"close":2622.07,"change":-16.23,"changePct":-0.62,"tradingVol":2.2776667E9,"tradingValue":412.51,"consNumber":50.0,"peg":9.52},{"tradeDate":"20221230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2633.16,"high":2648.41,"low":2631.85,"close":2635.25,"change":13.18,"changePct":0.5,"tradingVol":2.3889757E9,"tradingValue":418.38,"consNumber":50.0,"peg":9.57},{"tradeDate":"20230103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2628.67,"high":2645.99,"low":2603.72,"close":2641.42,"change":6.17,"changePct":0.23,"tradingVol":3.02301E9,"tradingValue":547.47,"consNumber":50.0,"peg":9.58},{"tradeDate":"20230104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2644.29,"high":2659.54,"low":2637.72,"close":2651.01,"change":9.58,"changePct":0.36,"tradingVol":2.8065521E9,"tradingValue":517.94,"consNumber":50.0,"peg":9.61},{"tradeDate":"20230105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2670.46,"high":2705.74,"low":2668.15,"close":2700.31,"change":49.3,"changePct":1.86,"tradingVol":2.7714894E9,"tradingValue":657.54,"consNumber":50.0,"peg":9.75},{"tradeDate":"20230106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2704.24,"high":2721.93,"low":2698.91,"close":2713.63,"change":13.32,"changePct":0.49,"tradingVol":2.8367259E9,"tradingValue":611.9,"consNumber":50.0,"peg":9.77},{"tradeDate":"20230109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.0,"high":2747.61,"low":2722.15,"close":2742.2,"change":28.57,"changePct":1.05,"tradingVol":2.9682897E9,"tradingValue":613.58,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2742.7,"high":2748.64,"low":2731.82,"close":2733.62,"change":-8.58,"changePct":-0.31,"tradingVol":2.4212915E9,"tradingValue":552.51,"consNumber":50.0,"peg":9.82},{"tradeDate":"20230111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.94,"high":2760.1,"low":2733.43,"close":2740.19,"change":6.57,"changePct":0.24,"tradingVol":2.4748045E9,"tradingValue":547.47,"consNumber":50.0,"peg":9.84},{"tradeDate":"20230112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2749.69,"high":2752.12,"low":2732.83,"close":2741.95,"change":1.75,"changePct":0.06,"tradingVol":2.2257903E9,"tradingValue":478.88,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2751.58,"high":2787.36,"low":2747.36,"close":2787.36,"change":45.41,"changePct":1.66,"tradingVol":2.4652015E9,"tradingValue":564.44,"consNumber":50.0,"peg":10.01},{"tradeDate":"20230116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2789.87,"high":2864.88,"low":2787.95,"close":2834.29,"change":46.94,"changePct":1.68,"tradingVol":3.9276584E9,"tradingValue":934.52,"consNumber":50.0,"peg":10.12},{"tradeDate":"20230117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2833.74,"high":2837.59,"low":2813.72,"close":2827.03,"change":-7.26,"changePct":-0.26,"tradingVol":2.4969526E9,"tradingValue":583.94,"consNumber":50.0,"peg":10.08},{"tradeDate":"20230118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2829.79,"high":2838.83,"low":2807.55,"close":2810.09,"change":-16.94,"changePct":-0.6,"tradingVol":2.0562468E9,"tradingValue":469.77,"consNumber":50.0,"peg":10.04},{"tradeDate":"20230119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2807.56,"high":2823.11,"low":2786.08,"close":2820.81,"change":10.72,"changePct":0.38,"tradingVol":2.3936652E9,"tradingValue":560.71,"consNumber":50.0,"peg":10.06},{"tradeDate":"20230120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2831.68,"high":2847.31,"low":2822.69,"close":2836.81,"change":16.0,"changePct":0.57,"tradingVol":3.4410546E9,"tradingValue":643.27,"consNumber":50.0,"peg":10.11},{"tradeDate":"20230130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2895.35,"high":2895.35,"low":2835.65,"close":2839.12,"change":2.31,"changePct":0.08,"tradingVol":4.2026518E9,"tradingValue":916.28,"consNumber":50.0,"peg":10.1},{"tradeDate":"20230131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2842.52,"high":2853.9,"low":2804.98,"close":2807.95,"change":-31.17,"changePct":-1.1,"tradingVol":3.00329E9,"tradingValue":671.83,"consNumber":50.0,"peg":10.0},{"tradeDate":"20230201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2819.18,"high":2820.87,"low":2780.89,"close":2820.87,"change":12.92,"changePct":0.46,"tradingVol":3.7555987E9,"tradingValue":719.88,"consNumber":50.0,"peg":10.04},{"tradeDate":"20230202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2828.53,"high":2828.53,"low":2798.35,"close":2811.85,"change":-9.03,"changePct":-0.32,"tradingVol":3.4064475E9,"tradingValue":707.94,"consNumber":50.0,"peg":10.02},{"tradeDate":"20230203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2795.11,"high":2795.11,"low":2753.06,"close":2774.8,"change":-37.05,"changePct":-1.32,"tradingVol":3.100746E9,"tradingValue":654.13,"consNumber":50.0,"peg":9.91},{"tradeDate":"20230206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.7,"high":2744.7,"low":2716.73,"close":2735.0,"change":-39.8,"changePct":-1.43,"tradingVol":2.63043E9,"tradingValue":596.55,"consNumber":50.0,"peg":9.81},{"tradeDate":"20230207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.7,"high":2752.79,"low":2730.83,"close":2740.44,"change":5.44,"changePct":0.2,"tradingVol":2.070821E9,"tradingValue":427.91,"consNumber":50.0,"peg":9.83},{"tradeDate":"20230208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.49,"high":2758.04,"low":2727.77,"close":2731.25,"change":-9.19,"changePct":-0.34,"tradingVol":2.0115261E9,"tradingValue":380.28,"consNumber":50.0,"peg":9.79},{"tradeDate":"20230209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2725.2,"high":2765.62,"low":2723.56,"close":2761.87,"change":30.62,"changePct":1.12,"tradingVol":1.9825081E9,"tradingValue":487.91,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2757.53,"high":2757.53,"low":2738.61,"close":2746.72,"change":-15.15,"changePct":-0.55,"tradingVol":1.8510167E9,"tradingValue":407.48,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.72,"high":2772.05,"low":2733.21,"close":2767.79,"change":21.07,"changePct":0.77,"tradingVol":3.0104364E9,"tradingValue":639.89,"consNumber":50.0,"peg":9.91},{"tradeDate":"20230214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2770.24,"high":2776.98,"low":2760.59,"close":2776.98,"change":9.19,"changePct":0.33,"tradingVol":2.229484E9,"tradingValue":495.32,"consNumber":50.0,"peg":9.95},{"tradeDate":"20230215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2776.01,"high":2780.59,"low":2746.28,"close":2752.34,"change":-24.64,"changePct":-0.89,"tradingVol":2.3919067E9,"tradingValue":486.14,"consNumber":50.0,"peg":9.87},{"tradeDate":"20230216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2754.95,"high":2787.16,"low":2725.84,"close":2742.8,"change":-9.53,"changePct":-0.35,"tradingVol":3.2593974E9,"tradingValue":642.26,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.01,"high":2759.52,"low":2712.5,"close":2714.29,"change":-28.52,"changePct":-1.04,"tradingVol":2.7014083E9,"tradingValue":528.74,"consNumber":50.0,"peg":9.77},{"tradeDate":"20230220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2720.05,"high":2790.98,"low":2717.5,"close":2788.4,"change":74.11,"changePct":2.73,"tradingVol":3.8545666E9,"tradingValue":705.67,"consNumber":50.0,"peg":10.02},{"tradeDate":"20230221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2785.99,"high":2805.71,"low":2779.18,"close":2802.14,"change":13.74,"changePct":0.49,"tradingVol":3.5587226E9,"tradingValue":638.01,"consNumber":50.0,"peg":10.07},{"tradeDate":"20230222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2786.72,"high":2795.24,"low":2766.36,"close":2769.34,"change":-32.79,"changePct":-1.17,"tradingVol":2.1310123E9,"tradingValue":453.44,"consNumber":50.0,"peg":9.97},{"tradeDate":"20230223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2770.72,"high":2790.89,"low":2757.49,"close":2767.54,"change":-1.81,"changePct":-0.07,"tradingVol":2.3120961E9,"tradingValue":494.64,"consNumber":50.0,"peg":9.97},{"tradeDate":"20230224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2762.79,"high":2764.65,"low":2722.18,"close":2727.59,"change":-39.95,"changePct":-1.44,"tradingVol":2.5062085E9,"tradingValue":496.08,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2713.43,"high":2738.12,"low":2712.79,"close":2723.58,"change":-4.01,"changePct":-0.15,"tradingVol":2.2288276E9,"tradingValue":449.26,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2730.52,"high":2740.22,"low":2703.26,"close":2737.15,"change":13.57,"changePct":0.5,"tradingVol":2.4170896E9,"tradingValue":456.02,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.05,"high":2783.32,"low":2729.8,"close":2773.65,"change":36.49,"changePct":1.33,"tradingVol":3.5893952E9,"tradingValue":598.6,"consNumber":50.0,"peg":10.01},{"tradeDate":"20230302","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2766.08,"high":2782.79,"low":2762.11,"close":2769.11,"change":-4.54,"changePct":-0.16,"tradingVol":3.3747752E9,"tradingValue":528.17,"consNumber":50.0,"peg":10.01},{"tradeDate":"20230303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2778.89,"high":2784.13,"low":2757.69,"close":2774.51,"change":5.4,"changePct":0.2,"tradingVol":4.0428992E9,"tradingValue":533.09,"consNumber":50.0,"peg":10.05},{"tradeDate":"20230306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2773.27,"high":2774.0,"low":2734.96,"close":2744.14,"change":-30.37,"changePct":-1.09,"tradingVol":3.8301675E9,"tradingValue":672.39,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2741.79,"high":2761.35,"low":2711.25,"close":2713.17,"change":-30.97,"changePct":-1.13,"tradingVol":5.5146111E9,"tradingValue":734.44,"consNumber":50.0,"peg":9.91},{"tradeDate":"20230308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2698.59,"high":2699.88,"low":2679.17,"close":2691.93,"change":-21.24,"changePct":-0.78,"tradingVol":2.9539308E9,"tradingValue":476.89,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230309","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2694.15,"high":2697.25,"low":2660.62,"close":2671.84,"change":-20.09,"changePct":-0.75,"tradingVol":2.7251214E9,"tradingValue":470.63,"consNumber":50.0,"peg":9.78},{"tradeDate":"20230310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2648.81,"high":2667.96,"low":2636.01,"close":2636.39,"change":-35.45,"changePct":-1.33,"tradingVol":2.8778692E9,"tradingValue":475.2,"consNumber":50.0,"peg":9.65},{"tradeDate":"20230313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.82,"high":2672.01,"low":2637.71,"close":2664.04,"change":27.65,"changePct":1.05,"tradingVol":3.4164329E9,"tradingValue":537.57,"consNumber":50.0,"peg":9.79},{"tradeDate":"20230314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2658.28,"high":2658.28,"low":2627.0,"close":2645.11,"change":-18.92,"changePct":-0.71,"tradingVol":3.3042266E9,"tradingValue":548.32,"consNumber":50.0,"peg":9.7},{"tradeDate":"20230315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.94,"high":2674.08,"low":2647.96,"close":2648.39,"change":3.27,"changePct":0.12,"tradingVol":3.3345926E9,"tradingValue":498.42,"consNumber":50.0,"peg":9.73},{"tradeDate":"20230316","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2627.04,"high":2647.53,"low":2621.72,"close":2622.82,"change":-25.56,"changePct":-0.97,"tradingVol":3.9478516E9,"tradingValue":573.71,"consNumber":50.0,"peg":9.65},{"tradeDate":"20230317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2644.95,"high":2672.29,"low":2620.43,"close":2628.59,"change":5.77,"changePct":0.22,"tradingVol":4.3717732E9,"tradingValue":686.53,"consNumber":50.0,"peg":9.72},{"tradeDate":"20230320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.25,"high":2644.83,"low":2614.28,"close":2616.75,"change":-11.84,"changePct":-0.45,"tradingVol":4.2916078E9,"tradingValue":624.06,"consNumber":50.0,"peg":9.68},{"tradeDate":"20230321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2623.58,"high":2648.05,"low":2622.85,"close":2643.36,"change":26.61,"changePct":1.02,"tradingVol":3.116169E9,"tradingValue":538.34,"consNumber":50.0,"peg":9.72},{"tradeDate":"20230322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2652.71,"high":2666.7,"low":2643.12,"close":2651.53,"change":8.18,"changePct":0.31,"tradingVol":2.6143513E9,"tradingValue":481.76,"consNumber":50.0,"peg":9.76},{"tradeDate":"20230323","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2641.82,"high":2668.67,"low":2641.07,"close":2668.67,"change":17.13,"changePct":0.65,"tradingVol":2.8767182E9,"tradingValue":535.63,"consNumber":50.0,"peg":9.82},{"tradeDate":"20230324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.53,"high":2664.53,"low":2648.34,"close":2653.29,"change":-15.38,"changePct":-0.58,"tradingVol":3.0711612E9,"tradingValue":535.08,"consNumber":50.0,"peg":9.74},{"tradeDate":"20230327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2652.79,"high":2652.79,"low":2626.58,"close":2639.62,"change":-13.66,"changePct":-0.51,"tradingVol":3.4045359E9,"tradingValue":564.55,"consNumber":50.0,"peg":9.68},{"tradeDate":"20230328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2646.98,"high":2653.57,"low":2633.92,"close":2638.74,"change":-0.88,"changePct":-0.03,"tradingVol":2.7215781E9,"tradingValue":476.13,"consNumber":50.0,"peg":9.71},{"tradeDate":"20230329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2655.41,"high":2658.13,"low":2632.84,"close":2636.22,"change":-2.51,"changePct":-0.1,"tradingVol":2.6888679E9,"tradingValue":474.31,"consNumber":50.0,"peg":9.7},{"tradeDate":"20230330","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2639.36,"high":2665.34,"low":2628.1,"close":2664.21,"change":27.99,"changePct":1.06,"tradingVol":3.3612471E9,"tradingValue":591.77,"consNumber":50.0,"peg":9.81},{"tradeDate":"20230331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2670.95,"high":2681.82,"low":2657.77,"close":2661.92,"change":-2.29,"changePct":-0.09,"tradingVol":2.8888859E9,"tradingValue":564.14,"consNumber":50.0,"peg":9.8},{"tradeDate":"20230403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.18,"high":2673.66,"low":2655.07,"close":2665.72,"change":3.8,"changePct":0.14,"tradingVol":3.5269835E9,"tradingValue":681.74,"consNumber":50.0,"peg":9.81},{"tradeDate":"20230404","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2668.4,"high":2676.06,"low":2657.86,"close":2675.92,"change":10.19,"changePct":0.38,"tradingVol":3.9497343E9,"tradingValue":703.01,"consNumber":50.0,"peg":9.88},{"tradeDate":"20230406","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2668.13,"high":2672.72,"low":2659.91,"close":2666.45,"change":-9.47,"changePct":-0.35,"tradingVol":2.9605541E9,"tradingValue":584.7,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.14,"high":2692.51,"low":2663.61,"close":2684.86,"change":18.41,"changePct":0.69,"tradingVol":2.4161042E9,"tradingValue":557.8,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2690.43,"high":2690.43,"low":2671.52,"close":2684.91,"change":0.05,"changePct":0.0,"tradingVol":3.226643E9,"tradingValue":695.41,"consNumber":50.0,"peg":9.92},{"tradeDate":"20230411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2690.63,"high":2694.32,"low":2671.95,"close":2680.04,"change":-4.87,"changePct":-0.18,"tradingVol":3.4114834E9,"tradingValue":701.97,"consNumber":50.0,"peg":9.92},{"tradeDate":"20230412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.05,"high":2684.44,"low":2663.2,"close":2665.77,"change":-14.27,"changePct":-0.53,"tradingVol":3.4962726E9,"tradingValue":710.06,"consNumber":50.0,"peg":9.92},{"tradeDate":"20230413","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2659.94,"high":2675.0,"low":2652.96,"close":2670.01,"change":4.24,"changePct":0.16,"tradingVol":3.6099587E9,"tradingValue":698.59,"consNumber":50.0,"peg":9.94},{"tradeDate":"20230414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2679.13,"high":2692.46,"low":2668.81,"close":2679.01,"change":8.99,"changePct":0.34,"tradingVol":3.0896338E9,"tradingValue":673.04,"consNumber":50.0,"peg":9.97},{"tradeDate":"20230417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2680.63,"high":2732.97,"low":2678.14,"close":2732.97,"change":53.97,"changePct":2.01,"tradingVol":4.5366139E9,"tradingValue":848.45,"consNumber":50.0,"peg":10.21},{"tradeDate":"20230418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2724.49,"high":2753.81,"low":2722.61,"close":2744.45,"change":11.48,"changePct":0.42,"tradingVol":3.9615955E9,"tradingValue":759.79,"consNumber":50.0,"peg":10.28},{"tradeDate":"20230419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2746.06,"high":2746.06,"low":2716.75,"close":2720.72,"change":-23.74,"changePct":-0.86,"tradingVol":3.2903094E9,"tradingValue":621.64,"consNumber":50.0,"peg":10.2},{"tradeDate":"20230420","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2718.24,"high":2721.2,"low":2693.26,"close":2704.86,"change":-15.86,"changePct":-0.58,"tradingVol":3.5867167E9,"tradingValue":657.82,"consNumber":50.0,"peg":10.16},{"tradeDate":"20230421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2703.4,"high":2703.4,"low":2652.26,"close":2654.21,"change":-50.65,"changePct":-1.87,"tradingVol":3.7325688E9,"tradingValue":691.58,"consNumber":50.0,"peg":10.0},{"tradeDate":"20230424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2655.08,"high":2656.67,"low":2611.38,"close":2618.48,"change":-35.73,"changePct":-1.35,"tradingVol":3.7410502E9,"tradingValue":670.28,"consNumber":50.0,"peg":9.92},{"tradeDate":"20230425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2621.02,"high":2629.73,"low":2596.56,"close":2619.23,"change":0.75,"changePct":0.03,"tradingVol":3.9516242E9,"tradingValue":671.36,"consNumber":50.0,"peg":9.99},{"tradeDate":"20230426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2614.96,"high":2627.58,"low":2605.18,"close":2617.98,"change":-1.26,"changePct":-0.05,"tradingVol":3.6961348E9,"tradingValue":643.3,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230427","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2618.46,"high":2658.78,"low":2612.92,"close":2650.57,"change":32.59,"changePct":1.24,"tradingVol":3.6174826E9,"tradingValue":746.38,"consNumber":50.0,"peg":10.07},{"tradeDate":"20230428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2653.14,"high":2683.47,"low":2653.14,"close":2677.76,"change":27.19,"changePct":1.03,"tradingVol":4.0548779E9,"tradingValue":823.33,"consNumber":50.0,"peg":10.18},{"tradeDate":"20230504","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2663.45,"high":2696.59,"low":2654.23,"close":2692.69,"change":14.93,"changePct":0.56,"tradingVol":5.4055929E9,"tradingValue":885.83,"consNumber":50.0,"peg":10.41},{"tradeDate":"20230505","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2698.59,"high":2706.33,"low":2672.03,"close":2685.17,"change":-7.52,"changePct":-0.28,"tradingVol":4.6797694E9,"tradingValue":754.25,"consNumber":50.0,"peg":10.4},{"tradeDate":"20230508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2694.57,"high":2727.73,"low":2685.52,"close":2720.32,"change":35.15,"changePct":1.31,"tradingVol":6.3882547E9,"tradingValue":946.57,"consNumber":50.0,"peg":10.66},{"tradeDate":"20230509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2723.19,"high":2751.44,"low":2702.77,"close":2703.94,"change":-16.39,"changePct":-0.6,"tradingVol":6.8807967E9,"tradingValue":1048.59,"consNumber":50.0,"peg":10.56},{"tradeDate":"20230510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2698.77,"high":2706.2,"low":2669.73,"close":2673.91,"change":-30.03,"changePct":-1.11,"tradingVol":5.4524777E9,"tradingValue":768.87,"consNumber":50.0,"peg":10.36},{"tradeDate":"20230511","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2682.38,"high":2688.69,"low":2663.54,"close":2666.06,"change":-7.84,"changePct":-0.29,"tradingVol":3.299201E9,"tradingValue":542.15,"consNumber":50.0,"peg":10.32},{"tradeDate":"20230512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.8,"high":2668.88,"low":2630.29,"close":2630.95,"change":-35.11,"changePct":-1.32,"tradingVol":3.4912863E9,"tradingValue":567.25,"consNumber":50.0,"peg":10.21},{"tradeDate":"20230515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2628.46,"high":2677.26,"low":2619.56,"close":2677.04,"change":46.09,"changePct":1.75,"tradingVol":4.4553216E9,"tradingValue":671.51,"consNumber":50.0,"peg":10.37},{"tradeDate":"20230516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2681.39,"high":2685.58,"low":2661.95,"close":2670.45,"change":-6.59,"changePct":-0.25,"tradingVol":3.3879998E9,"tradingValue":577.85,"consNumber":50.0,"peg":10.34},{"tradeDate":"20230517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.04,"high":2673.02,"low":2642.63,"close":2649.36,"change":-21.09,"changePct":-0.79,"tradingVol":2.6249927E9,"tradingValue":478.2,"consNumber":50.0,"peg":10.26},{"tradeDate":"20230518","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2653.01,"high":2665.28,"low":2634.61,"close":2644.22,"change":-5.14,"changePct":-0.19,"tradingVol":3.1967361E9,"tradingValue":487.97,"consNumber":50.0,"peg":10.32},{"tradeDate":"20230519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2632.59,"high":2649.69,"low":2614.96,"close":2633.39,"change":-10.83,"changePct":-0.41,"tradingVol":2.981386E9,"tradingValue":512.03,"consNumber":50.0,"peg":10.25},{"tradeDate":"20230522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2630.11,"high":2669.23,"low":2628.76,"close":2658.79,"change":25.4,"changePct":0.96,"tradingVol":2.8098533E9,"tradingValue":551.99,"consNumber":50.0,"peg":10.31},{"tradeDate":"20230523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2657.92,"high":2662.39,"low":2617.54,"close":2617.54,"change":-41.25,"changePct":-1.55,"tradingVol":3.0513962E9,"tradingValue":500.37,"consNumber":50.0,"peg":10.12},{"tradeDate":"20230524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2615.57,"high":2615.57,"low":2576.83,"close":2577.34,"change":-40.2,"changePct":-1.54,"tradingVol":3.6912434E9,"tradingValue":561.22,"consNumber":50.0,"peg":9.94},{"tradeDate":"20230525","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2567.45,"high":2572.19,"low":2544.27,"close":2564.5,"change":-12.84,"changePct":-0.5,"tradingVol":3.1772049E9,"tradingValue":518.86,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2562.55,"high":2569.23,"low":2536.26,"close":2559.61,"change":-4.89,"changePct":-0.19,"tradingVol":2.4048616E9,"tradingValue":429.82,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2565.59,"high":2566.83,"low":2537.0,"close":2548.29,"change":-11.33,"changePct":-0.44,"tradingVol":2.9439821E9,"tradingValue":506.38,"consNumber":50.0,"peg":9.93},{"tradeDate":"20230530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2546.17,"high":2553.95,"low":2508.29,"close":2535.14,"change":-13.14,"changePct":-0.52,"tradingVol":3.1874037E9,"tradingValue":544.86,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2524.79,"high":2525.11,"low":2485.86,"close":2493.35,"change":-41.79,"changePct":-1.65,"tradingVol":3.0754858E9,"tradingValue":588.45,"consNumber":50.0,"peg":9.74},{"tradeDate":"20230601","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2487.76,"high":2522.86,"low":2487.76,"close":2500.34,"change":6.99,"changePct":0.28,"tradingVol":3.2490221E9,"tradingValue":536.69,"consNumber":50.0,"peg":9.77},{"tradeDate":"20230602","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2511.69,"high":2547.09,"low":2511.33,"close":2543.58,"change":43.24,"changePct":1.73,"tradingVol":3.0418231E9,"tradingValue":544.66,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2540.02,"high":2542.48,"low":2522.71,"close":2528.4,"change":-15.18,"changePct":-0.6,"tradingVol":2.9734417E9,"tradingValue":446.21,"consNumber":50.0,"peg":9.88},{"tradeDate":"20230606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2528.17,"high":2560.06,"low":2516.47,"close":2519.19,"change":-9.21,"changePct":-0.36,"tradingVol":3.0830596E9,"tradingValue":505.65,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2528.85,"high":2537.23,"low":2506.2,"close":2511.39,"change":-7.8,"changePct":-0.31,"tradingVol":2.347939E9,"tradingValue":400.36,"consNumber":50.0,"peg":9.84},{"tradeDate":"20230608","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2512.45,"high":2549.32,"low":2504.1,"close":2540.06,"change":28.67,"changePct":1.14,"tradingVol":2.9033281E9,"tradingValue":453.11,"consNumber":50.0,"peg":9.98},{"tradeDate":"20230609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2541.03,"high":2550.59,"low":2536.18,"close":2543.93,"change":3.87,"changePct":0.15,"tradingVol":2.96386E9,"tradingValue":520.27,"consNumber":50.0,"peg":9.98},{"tradeDate":"20230612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2536.38,"high":2553.99,"low":2524.31,"close":2542.2,"change":-1.74,"changePct":-0.07,"tradingVol":3.6235161E9,"tradingValue":574.2,"consNumber":50.0,"peg":10.15},{"tradeDate":"20230613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2535.99,"high":2547.85,"low":2523.97,"close":2544.95,"change":2.75,"changePct":0.11,"tradingVol":2.9331674E9,"tradingValue":472.45,"consNumber":50.0,"peg":10.15},{"tradeDate":"20230614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2549.67,"high":2564.34,"low":2540.58,"close":2541.81,"change":-3.14,"changePct":-0.12,"tradingVol":3.3883066E9,"tradingValue":578.39,"consNumber":50.0,"peg":10.11},{"tradeDate":"20230615","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2547.49,"high":2576.74,"low":2546.21,"close":2576.74,"change":34.93,"changePct":1.37,"tradingVol":3.2520795E9,"tradingValue":643.84,"consNumber":50.0,"peg":10.21},{"tradeDate":"20230616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2581.97,"high":2604.63,"low":2581.77,"close":2600.92,"change":24.18,"changePct":0.94,"tradingVol":3.5861299E9,"tradingValue":677.29,"consNumber":50.0,"peg":10.28},{"tradeDate":"20230619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2591.33,"high":2591.33,"low":2556.89,"close":2560.53,"change":-40.39,"changePct":-1.55,"tradingVol":3.647335E9,"tradingValue":603.84,"consNumber":50.0,"peg":10.14},{"tradeDate":"20230620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2558.1,"high":2564.54,"low":2544.05,"close":2547.25,"change":-13.27,"changePct":-0.52,"tradingVol":2.871367E9,"tradingValue":481.02,"consNumber":50.0,"peg":10.07},{"tradeDate":"20230621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2536.95,"high":2548.93,"low":2519.08,"close":2519.08,"change":-28.18,"changePct":-1.11,"tradingVol":3.2391757E9,"tradingValue":512.35,"consNumber":50.0,"peg":9.99},{"tradeDate":"20230626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2500.85,"high":2503.11,"low":2482.61,"close":2488.74,"change":-30.34,"changePct":-1.2,"tradingVol":3.1879471E9,"tradingValue":502.61,"consNumber":50.0,"peg":9.86},{"tradeDate":"20230627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2490.98,"high":2513.98,"low":2481.75,"close":2506.6,"change":17.86,"changePct":0.72,"tradingVol":3.2448209E9,"tradingValue":466.24,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2501.16,"high":2511.62,"low":2491.25,"close":2510.72,"change":4.12,"changePct":0.16,"tradingVol":2.7910636E9,"tradingValue":456.96,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230629","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2510.89,"high":2513.55,"low":2490.64,"close":2490.9,"change":-19.82,"changePct":-0.79,"tradingVol":2.4269593E9,"tradingValue":430.22,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2484.65,"high":2508.25,"low":2482.49,"close":2492.1,"change":1.2,"changePct":0.05,"tradingVol":2.4104247E9,"tradingValue":421.35,"consNumber":50.0,"peg":9.9},{"tradeDate":"20230703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2496.92,"high":2537.69,"low":2496.43,"close":2534.47,"change":42.37,"changePct":1.7,"tradingVol":3.4624875E9,"tradingValue":571.32,"consNumber":50.0,"peg":10.09},{"tradeDate":"20230704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2532.59,"high":2539.82,"low":2525.38,"close":2537.6,"change":3.12,"changePct":0.12,"tradingVol":3.1286966E9,"tradingValue":521.26,"consNumber":50.0,"peg":10.08},{"tradeDate":"20230705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2533.19,"high":2537.19,"low":2514.09,"close":2520.18,"change":-17.42,"changePct":-0.69,"tradingVol":3.0813953E9,"tradingValue":455.5,"consNumber":50.0,"peg":10.0},{"tradeDate":"20230706","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2513.43,"high":2525.56,"low":2495.91,"close":2501.32,"change":-18.86,"changePct":-0.75,"tradingVol":2.6487658E9,"tradingValue":410.17,"consNumber":50.0,"peg":9.93},{"tradeDate":"20230707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2493.49,"high":2500.58,"low":2484.89,"close":2489.54,"change":-11.78,"changePct":-0.47,"tradingVol":2.4025853E9,"tradingValue":389.39,"consNumber":50.0,"peg":9.9},{"tradeDate":"20230710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2501.53,"high":2520.15,"low":2495.87,"close":2503.28,"change":13.74,"changePct":0.55,"tradingVol":2.4539131E9,"tradingValue":496.65,"consNumber":50.0,"peg":9.92},{"tradeDate":"20230711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2513.71,"high":2521.05,"low":2504.2,"close":2518.53,"change":15.25,"changePct":0.61,"tradingVol":2.2815691E9,"tradingValue":426.03,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.68,"high":2529.53,"low":2510.16,"close":2513.42,"change":-5.11,"changePct":-0.2,"tradingVol":3.0323021E9,"tradingValue":549.35,"consNumber":50.0,"peg":9.94},{"tradeDate":"20230713","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2519.38,"high":2547.78,"low":2519.38,"close":2546.38,"change":32.96,"changePct":1.31,"tradingVol":3.4374789E9,"tradingValue":626.47,"consNumber":50.0,"peg":10.1},{"tradeDate":"20230714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2554.64,"high":2556.85,"low":2543.18,"close":2547.94,"change":1.56,"changePct":0.06,"tradingVol":3.6353195E9,"tradingValue":530.84,"consNumber":50.0,"peg":10.12},{"tradeDate":"20230717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2535.64,"high":2535.64,"low":2511.36,"close":2520.79,"change":-27.15,"changePct":-1.07,"tradingVol":3.1735395E9,"tradingValue":423.16,"consNumber":50.0,"peg":9.97},{"tradeDate":"20230718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2520.62,"high":2520.62,"low":2503.52,"close":2511.64,"change":-9.15,"changePct":-0.36,"tradingVol":2.6681996E9,"tradingValue":394.21,"consNumber":50.0,"peg":9.87},{"tradeDate":"20230719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2506.42,"high":2518.9,"low":2503.34,"close":2517.11,"change":5.47,"changePct":0.22,"tradingVol":2.2119097E9,"tradingValue":374.15,"consNumber":50.0,"peg":9.9},{"tradeDate":"20230720","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2523.27,"high":2535.61,"low":2503.48,"close":2506.86,"change":-10.24,"changePct":-0.41,"tradingVol":2.4549E9,"tradingValue":426.1,"consNumber":50.0,"peg":9.84},{"tradeDate":"20230721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2501.4,"high":2527.28,"low":2496.81,"close":2509.29,"change":2.43,"changePct":0.1,"tradingVol":2.2413005E9,"tradingValue":450.52,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2492.22,"high":2509.78,"low":2492.19,"close":2500.0,"change":-9.29,"changePct":-0.37,"tradingVol":1.9065789E9,"tradingValue":348.56,"consNumber":50.0,"peg":9.82},{"tradeDate":"20230725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2539.48,"high":2578.96,"low":2539.48,"close":2578.35,"change":78.35,"changePct":3.13,"tradingVol":4.0357653E9,"tradingValue":790.08,"consNumber":50.0,"peg":10.09},{"tradeDate":"20230726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2574.81,"high":2581.25,"low":2564.89,"close":2576.39,"change":-1.96,"changePct":-0.08,"tradingVol":2.6070635E9,"tradingValue":447.88,"consNumber":50.0,"peg":10.06},{"tradeDate":"20230727","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2580.24,"high":2596.33,"low":2569.1,"close":2575.36,"change":-1.03,"changePct":-0.04,"tradingVol":2.9762572E9,"tradingValue":490.6,"consNumber":50.0,"peg":10.08},{"tradeDate":"20230728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2564.87,"high":2653.26,"low":2563.16,"close":2647.03,"change":71.67,"changePct":2.78,"tradingVol":4.8566528E9,"tradingValue":867.27,"consNumber":50.0,"peg":10.34},{"tradeDate":"20230731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.49,"high":2700.74,"low":2644.09,"close":2653.37,"change":6.34,"changePct":0.24,"tradingVol":5.1744806E9,"tradingValue":994.51,"consNumber":50.0,"peg":10.34},{"tradeDate":"20230801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2652.24,"high":2670.25,"low":2636.15,"close":2645.89,"change":-7.48,"changePct":-0.28,"tradingVol":3.9178875E9,"tradingValue":680.52,"consNumber":50.0,"peg":10.35},{"tradeDate":"20230802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2635.55,"high":2651.18,"low":2612.35,"close":2620.68,"change":-25.21,"changePct":-0.95,"tradingVol":3.7123029E9,"tradingValue":565.99,"consNumber":50.0,"peg":10.19},{"tradeDate":"20230803","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2617.79,"high":2647.36,"low":2612.4,"close":2645.15,"change":24.47,"changePct":0.93,"tradingVol":3.4042304E9,"tradingValue":632.79,"consNumber":50.0,"peg":10.28},{"tradeDate":"20230804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.59,"high":2680.74,"low":2646.15,"close":2648.84,"change":3.69,"changePct":0.14,"tradingVol":4.8203634E9,"tradingValue":841.95,"consNumber":50.0,"peg":10.31},{"tradeDate":"20230807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2635.78,"high":2636.69,"low":2622.67,"close":2634.58,"change":-14.26,"changePct":-0.54,"tradingVol":3.1748609E9,"tradingValue":551.09,"consNumber":50.0,"peg":10.26},{"tradeDate":"20230808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2625.67,"high":2646.6,"low":2610.81,"close":2631.38,"change":-3.2,"changePct":-0.12,"tradingVol":2.7366486E9,"tradingValue":508.37,"consNumber":50.0,"peg":10.26},{"tradeDate":"20230809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2623.15,"high":2638.09,"low":2622.06,"close":2628.7,"change":-2.67,"changePct":-0.1,"tradingVol":2.3987307E9,"tradingValue":430.25,"consNumber":50.0,"peg":10.25},{"tradeDate":"20230810","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2623.8,"high":2632.57,"low":2609.82,"close":2629.44,"change":0.74,"changePct":0.03,"tradingVol":2.4628325E9,"tradingValue":425.39,"consNumber":50.0,"peg":10.27},{"tradeDate":"20230811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2630.99,"high":2631.8,"low":2568.9,"close":2568.9,"change":-60.54,"changePct":-2.3,"tradingVol":3.5996802E9,"tradingValue":561.93,"consNumber":50.0,"peg":10.05},{"tradeDate":"20230814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.85,"high":2554.39,"low":2526.07,"close":2549.28,"change":-19.61,"changePct":-0.76,"tradingVol":3.3544098E9,"tradingValue":519.39,"consNumber":50.0,"peg":9.98},{"tradeDate":"20230815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2550.94,"high":2556.0,"low":2522.24,"close":2546.44,"change":-2.84,"changePct":-0.11,"tradingVol":2.7888491E9,"tradingValue":460.65,"consNumber":50.0,"peg":10.01},{"tradeDate":"20230816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2533.9,"high":2549.94,"low":2529.43,"close":2530.81,"change":-15.63,"changePct":-0.61,"tradingVol":2.5629806E9,"tradingValue":447.57,"consNumber":50.0,"peg":9.94},{"tradeDate":"20230817","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2516.75,"high":2540.54,"low":2507.9,"close":2536.49,"change":5.68,"changePct":0.22,"tradingVol":2.4783544E9,"tradingValue":441.95,"consNumber":50.0,"peg":9.95},{"tradeDate":"20230818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2537.14,"high":2545.8,"low":2507.58,"close":2507.58,"change":-28.91,"changePct":-1.14,"tradingVol":2.6305781E9,"tradingValue":440.99,"consNumber":50.0,"peg":9.87},{"tradeDate":"20230821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2498.13,"high":2508.96,"low":2475.09,"close":2475.09,"change":-32.49,"changePct":-1.3,"tradingVol":2.8643647E9,"tradingValue":475.09,"consNumber":50.0,"peg":9.74},{"tradeDate":"20230822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2485.56,"high":2505.03,"low":2464.28,"close":2493.76,"change":18.67,"changePct":0.75,"tradingVol":4.126152E9,"tradingValue":584.78,"consNumber":50.0,"peg":9.85},{"tradeDate":"20230823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2491.37,"high":2498.32,"low":2459.33,"close":2461.19,"change":-32.58,"changePct":-1.31,"tradingVol":2.9654617E9,"tradingValue":433.79,"consNumber":50.0,"peg":9.76},{"tradeDate":"20230824","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2468.32,"high":2497.19,"low":2466.86,"close":2480.75,"change":19.56,"changePct":0.79,"tradingVol":3.666582E9,"tradingValue":518.93,"consNumber":50.0,"peg":9.79},{"tradeDate":"20230825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2468.74,"high":2502.19,"low":2466.55,"close":2485.33,"change":4.58,"changePct":0.18,"tradingVol":3.0085353E9,"tradingValue":453.0,"consNumber":50.0,"peg":9.82},{"tradeDate":"20230828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.31,"high":2612.98,"low":2507.98,"close":2518.19,"change":32.85,"changePct":1.32,"tradingVol":5.4527239E9,"tradingValue":944.06,"consNumber":50.0,"peg":9.95},{"tradeDate":"20230829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2512.32,"high":2546.69,"low":2511.79,"close":2529.22,"change":11.04,"changePct":0.44,"tradingVol":3.9909534E9,"tradingValue":640.06,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2540.84,"high":2540.84,"low":2518.66,"close":2522.54,"change":-6.68,"changePct":-0.26,"tradingVol":3.5817962E9,"tradingValue":551.91,"consNumber":50.0,"peg":9.93},{"tradeDate":"20230831","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2526.69,"high":2532.17,"low":2505.83,"close":2510.46,"change":-12.08,"changePct":-0.48,"tradingVol":2.9685202E9,"tradingValue":462.43,"consNumber":50.0,"peg":9.89},{"tradeDate":"20230901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2520.7,"high":2544.05,"low":2520.7,"close":2532.25,"change":21.8,"changePct":0.87,"tradingVol":2.9082104E9,"tradingValue":463.33,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2550.17,"high":2583.67,"low":2547.59,"close":2577.47,"change":45.21,"changePct":1.79,"tradingVol":4.0656936E9,"tradingValue":676.13,"consNumber":50.0,"peg":10.13},{"tradeDate":"20230905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2569.76,"high":2569.76,"low":2557.97,"close":2561.79,"change":-15.67,"changePct":-0.61,"tradingVol":2.6684673E9,"tradingValue":476.28,"consNumber":50.0,"peg":10.07},{"tradeDate":"20230906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2553.59,"high":2564.43,"low":2544.6,"close":2559.36,"change":-2.43,"changePct":-0.09,"tradingVol":2.3862054E9,"tradingValue":415.79,"consNumber":50.0,"peg":10.08},{"tradeDate":"20230907","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2552.36,"high":2552.86,"low":2531.1,"close":2534.16,"change":-25.2,"changePct":-0.98,"tradingVol":2.5242432E9,"tradingValue":404.27,"consNumber":50.0,"peg":10.02},{"tradeDate":"20230908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2527.46,"high":2529.85,"low":2512.41,"close":2519.97,"change":-14.19,"changePct":-0.56,"tradingVol":1.8042629E9,"tradingValue":286.1,"consNumber":50.0,"peg":9.96},{"tradeDate":"20230911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2519.3,"high":2550.01,"low":2519.3,"close":2536.17,"change":16.2,"changePct":0.64,"tradingVol":2.4454024E9,"tradingValue":425.17,"consNumber":50.0,"peg":10.01},{"tradeDate":"20230912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2533.6,"high":2538.69,"low":2527.34,"close":2531.83,"change":-4.35,"changePct":-0.17,"tradingVol":2.0584905E9,"tradingValue":319.97,"consNumber":50.0,"peg":10.0},{"tradeDate":"20230913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2536.39,"high":2543.12,"low":2510.09,"close":2524.54,"change":-7.28,"changePct":-0.29,"tradingVol":2.4199656E9,"tradingValue":372.06,"consNumber":50.0,"peg":10.0},{"tradeDate":"20230914","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2529.19,"high":2539.67,"low":2519.4,"close":2530.98,"change":6.44,"changePct":0.26,"tradingVol":3.1215489E9,"tradingValue":416.58,"consNumber":50.0,"peg":10.06},{"tradeDate":"20230915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2538.26,"high":2546.42,"low":2508.24,"close":2514.98,"change":-16.0,"changePct":-0.63,"tradingVol":3.3666399E9,"tradingValue":531.88,"consNumber":50.0,"peg":9.97},{"tradeDate":"20230918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2509.15,"high":2532.43,"low":2503.02,"close":2531.9,"change":16.92,"changePct":0.67,"tradingVol":2.5420942E9,"tradingValue":436.0,"consNumber":50.0,"peg":10.02},{"tradeDate":"20230919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2529.48,"high":2533.79,"low":2517.4,"close":2532.28,"change":0.38,"changePct":0.02,"tradingVol":2.2940704E9,"tradingValue":347.56,"consNumber":50.0,"peg":10.05},{"tradeDate":"20230920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2527.75,"high":2529.02,"low":2519.13,"close":2521.56,"change":-10.72,"changePct":-0.42,"tradingVol":2.2882473E9,"tradingValue":309.49,"consNumber":50.0,"peg":10.01},{"tradeDate":"20230921","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2515.47,"high":2519.91,"low":2495.74,"close":2495.74,"change":-25.82,"changePct":-1.02,"tradingVol":2.3891417E9,"tradingValue":350.84,"consNumber":50.0,"peg":9.92},{"tradeDate":"20230922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2498.24,"high":2550.98,"low":2489.32,"close":2550.98,"change":55.24,"changePct":2.21,"tradingVol":3.2978575E9,"tradingValue":538.22,"consNumber":50.0,"peg":10.11},{"tradeDate":"20230925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2548.89,"high":2548.89,"low":2526.07,"close":2529.15,"change":-21.83,"changePct":-0.86,"tradingVol":2.5569881E9,"tradingValue":410.22,"consNumber":50.0,"peg":10.04},{"tradeDate":"20230926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2526.35,"high":2534.2,"low":2512.03,"close":2513.41,"change":-15.74,"changePct":-0.62,"tradingVol":2.3341964E9,"tradingValue":338.02,"consNumber":50.0,"peg":9.98},{"tradeDate":"20230927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2515.82,"high":2538.68,"low":2514.23,"close":2520.14,"change":6.73,"changePct":0.27,"tradingVol":2.7540832E9,"tradingValue":466.35,"consNumber":50.0,"peg":9.98},{"tradeDate":"20230928","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2530.23,"high":2531.07,"low":2504.21,"close":2507.09,"change":-13.05,"changePct":-0.52,"tradingVol":2.4916691E9,"tradingValue":414.44,"consNumber":50.0,"peg":9.94},{"tradeDate":"20231009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2497.47,"high":2504.02,"low":2474.81,"close":2499.57,"change":-7.52,"changePct":-0.3,"tradingVol":2.760836E9,"tradingValue":450.53,"consNumber":50.0,"peg":9.92},{"tradeDate":"20231010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2510.51,"high":2513.85,"low":2481.39,"close":2482.53,"change":-17.03,"changePct":-0.68,"tradingVol":2.870204E9,"tradingValue":409.97,"consNumber":50.0,"peg":9.85},{"tradeDate":"20231011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2497.56,"high":2502.63,"low":2486.37,"close":2490.86,"change":8.32,"changePct":0.34,"tradingVol":2.6372287E9,"tradingValue":436.93,"consNumber":50.0,"peg":9.87},{"tradeDate":"20231012","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2518.83,"high":2524.2,"low":2504.37,"close":2514.39,"change":23.54,"changePct":0.94,"tradingVol":3.3661372E9,"tradingValue":461.38,"consNumber":50.0,"peg":9.98},{"tradeDate":"20231013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.15,"high":2499.07,"low":2482.89,"close":2489.13,"change":-25.27,"changePct":-1.0,"tradingVol":2.5792374E9,"tradingValue":397.05,"consNumber":50.0,"peg":9.91},{"tradeDate":"20231016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2490.92,"high":2491.62,"low":2461.38,"close":2468.44,"change":-20.69,"changePct":-0.83,"tradingVol":2.5080812E9,"tradingValue":404.53,"consNumber":50.0,"peg":9.88},{"tradeDate":"20231017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2474.12,"high":2480.94,"low":2462.37,"close":2478.9,"change":10.47,"changePct":0.42,"tradingVol":2.3488548E9,"tradingValue":356.68,"consNumber":50.0,"peg":9.93},{"tradeDate":"20231018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2471.59,"high":2478.68,"low":2463.66,"close":2467.19,"change":-11.71,"changePct":-0.47,"tradingVol":2.4591894E9,"tradingValue":355.66,"consNumber":50.0,"peg":9.92},{"tradeDate":"20231019","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2450.17,"high":2450.18,"low":2400.19,"close":2401.93,"change":-65.26,"changePct":-2.65,"tradingVol":3.1149685E9,"tradingValue":539.33,"consNumber":50.0,"peg":9.64},{"tradeDate":"20231020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2394.62,"high":2402.79,"low":2379.74,"close":2389.22,"change":-12.71,"changePct":-0.53,"tradingVol":2.7929409E9,"tradingValue":444.4,"consNumber":50.0,"peg":9.57},{"tradeDate":"20231023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2380.3,"high":2390.8,"low":2351.45,"close":2369.93,"change":-19.28,"changePct":-0.81,"tradingVol":2.6469956E9,"tradingValue":381.9,"consNumber":50.0,"peg":9.51},{"tradeDate":"20231024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2374.87,"high":2382.73,"low":2355.59,"close":2378.44,"change":8.5,"changePct":0.36,"tradingVol":3.1452286E9,"tradingValue":433.21,"consNumber":50.0,"peg":9.53},{"tradeDate":"20231025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2402.75,"high":2408.89,"low":2383.1,"close":2386.3,"change":7.86,"changePct":0.33,"tradingVol":3.9991649E9,"tradingValue":520.63,"consNumber":50.0,"peg":9.48},{"tradeDate":"20231026","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2375.04,"high":2394.99,"low":2372.54,"close":2393.73,"change":7.43,"changePct":0.31,"tradingVol":2.8462666E9,"tradingValue":413.63,"consNumber":50.0,"peg":9.54},{"tradeDate":"20231027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2383.99,"high":2426.8,"low":2380.34,"close":2414.91,"change":21.18,"changePct":0.88,"tradingVol":3.1647536E9,"tradingValue":569.35,"consNumber":50.0,"peg":9.59},{"tradeDate":"20231030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2406.95,"high":2420.98,"low":2403.27,"close":2414.16,"change":-0.76,"changePct":-0.03,"tradingVol":3.9706697E9,"tradingValue":622.84,"consNumber":50.0,"peg":9.52},{"tradeDate":"20231031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2409.89,"high":2416.57,"low":2400.26,"close":2411.48,"change":-2.68,"changePct":-0.11,"tradingVol":3.1393681E9,"tradingValue":533.3,"consNumber":50.0,"peg":9.53},{"tradeDate":"20231101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2456.38,"high":2456.38,"low":2416.68,"close":2420.73,"change":9.26,"changePct":0.38,"tradingVol":2.5950506E9,"tradingValue":571.25,"consNumber":50.0,"peg":9.58},{"tradeDate":"20231102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2429.72,"high":2440.34,"low":2416.66,"close":2417.46,"change":-3.28,"changePct":-0.14,"tradingVol":2.531333E9,"tradingValue":407.72,"consNumber":50.0,"peg":9.59},{"tradeDate":"20231103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2419.69,"high":2443.3,"low":2418.92,"close":2436.94,"change":19.48,"changePct":0.81,"tradingVol":2.4430249E9,"tradingValue":423.3,"consNumber":50.0,"peg":9.64},{"tradeDate":"20231106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2452.84,"high":2460.76,"low":2443.39,"close":2456.77,"change":19.83,"changePct":0.81,"tradingVol":3.9448493E9,"tradingValue":634.9,"consNumber":50.0,"peg":9.65},{"tradeDate":"20231107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2450.27,"high":2450.38,"low":2436.38,"close":2443.97,"change":-12.81,"changePct":-0.52,"tradingVol":2.5409512E9,"tradingValue":436.46,"consNumber":50.0,"peg":9.62},{"tradeDate":"20231108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2436.87,"high":2448.87,"low":2426.2,"close":2436.7,"change":-7.27,"changePct":-0.3,"tradingVol":2.5416171E9,"tradingValue":457.24,"consNumber":50.0,"peg":9.59},{"tradeDate":"20231109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2428.51,"high":2444.35,"low":2427.64,"close":2436.23,"change":-0.46,"changePct":-0.02,"tradingVol":2.8423914E9,"tradingValue":489.17,"consNumber":50.0,"peg":9.62},{"tradeDate":"20231110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2424.49,"high":2428.12,"low":2409.04,"close":2414.02,"change":-22.22,"changePct":-0.91,"tradingVol":2.4477685E9,"tradingValue":390.71,"consNumber":50.0,"peg":9.55},{"tradeDate":"20231113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2415.96,"high":2421.17,"low":2396.31,"close":2407.59,"change":-6.43,"changePct":-0.27,"tradingVol":2.3455482E9,"tradingValue":376.84,"consNumber":50.0,"peg":9.54},{"tradeDate":"20231114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2410.48,"high":2419.22,"low":2397.18,"close":2406.4,"change":-1.19,"changePct":-0.05,"tradingVol":2.3421802E9,"tradingValue":379.08,"consNumber":50.0,"peg":9.53},{"tradeDate":"20231115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2428.82,"high":2431.83,"low":2419.64,"close":2427.12,"change":20.73,"changePct":0.86,"tradingVol":2.4622131E9,"tradingValue":432.82,"consNumber":50.0,"peg":9.61},{"tradeDate":"20231116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2422.85,"high":2425.3,"low":2402.11,"close":2404.32,"change":-22.81,"changePct":-0.94,"tradingVol":2.2200157E9,"tradingValue":334.8,"consNumber":50.0,"peg":9.54},{"tradeDate":"20231117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2396.59,"high":2401.79,"low":2379.33,"close":2398.2,"change":-6.12,"changePct":-0.25,"tradingVol":2.2301093E9,"tradingValue":339.45,"consNumber":50.0,"peg":9.5},{"tradeDate":"20231120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2399.76,"high":2413.31,"low":2383.56,"close":2404.77,"change":6.56,"changePct":0.27,"tradingVol":2.1238673E9,"tradingValue":348.14,"consNumber":50.0,"peg":9.53},{"tradeDate":"20231121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2415.13,"high":2432.77,"low":2412.01,"close":2416.24,"change":11.47,"changePct":0.48,"tradingVol":2.6462616E9,"tradingValue":426.29,"consNumber":50.0,"peg":9.58},{"tradeDate":"20231122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.98,"high":2414.24,"low":2396.9,"close":2396.9,"change":-19.34,"changePct":-0.8,"tradingVol":2.1724455E9,"tradingValue":303.01,"consNumber":50.0,"peg":9.52},{"tradeDate":"20231123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2393.49,"high":2407.2,"low":2386.58,"close":2405.17,"change":8.26,"changePct":0.34,"tradingVol":1.9801601E9,"tradingValue":299.66,"consNumber":50.0,"peg":9.55},{"tradeDate":"20231124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2403.92,"high":2403.92,"low":2390.17,"close":2391.02,"change":-14.14,"changePct":-0.59,"tradingVol":2.0234203E9,"tradingValue":294.72,"consNumber":50.0,"peg":9.51},{"tradeDate":"20231127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2387.98,"high":2387.98,"low":2357.09,"close":2370.72,"change":-20.3,"changePct":-0.85,"tradingVol":2.6821001E9,"tradingValue":405.69,"consNumber":50.0,"peg":9.44},{"tradeDate":"20231128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2368.92,"high":2374.97,"low":2361.74,"close":2371.21,"change":0.49,"changePct":0.02,"tradingVol":2.0064514E9,"tradingValue":321.02,"consNumber":50.0,"peg":9.44},{"tradeDate":"20231129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2374.03,"high":2374.36,"low":2351.1,"close":2358.12,"change":-13.1,"changePct":-0.55,"tradingVol":2.5739104E9,"tradingValue":386.05,"consNumber":50.0,"peg":9.39},{"tradeDate":"20231130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2358.21,"high":2370.95,"low":2354.69,"close":2366.0,"change":7.88,"changePct":0.33,"tradingVol":2.5642019E9,"tradingValue":373.42,"consNumber":50.0,"peg":9.45},{"tradeDate":"20231201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2362.63,"high":2362.63,"low":2330.74,"close":2352.0,"change":-14.0,"changePct":-0.59,"tradingVol":2.835755E9,"tradingValue":453.26,"consNumber":50.0,"peg":9.4},{"tradeDate":"20231204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2351.31,"high":2353.0,"low":2332.85,"close":2333.88,"change":-18.12,"changePct":-0.77,"tradingVol":2.300455E9,"tradingValue":384.47,"consNumber":50.0,"peg":9.35},{"tradeDate":"20231205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2327.34,"high":2327.34,"low":2285.96,"close":2286.58,"change":-47.3,"changePct":-2.03,"tradingVol":2.5193874E9,"tradingValue":421.97,"consNumber":50.0,"peg":9.18},{"tradeDate":"20231206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2281.73,"high":2298.3,"low":2275.28,"close":2284.06,"change":-2.52,"changePct":-0.11,"tradingVol":3.0677731E9,"tradingValue":417.29,"consNumber":50.0,"peg":9.12},{"tradeDate":"20231207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2280.09,"high":2284.94,"low":2259.82,"close":2274.83,"change":-9.24,"changePct":-0.4,"tradingVol":2.595956E9,"tradingValue":381.2,"consNumber":50.0,"peg":9.1},{"tradeDate":"20231208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2274.18,"high":2287.09,"low":2269.28,"close":2281.65,"change":6.82,"changePct":0.3,"tradingVol":3.351291E9,"tradingValue":452.12,"consNumber":50.0,"peg":9.14},{"tradeDate":"20231211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2264.99,"high":2299.66,"low":2244.28,"close":2292.68,"change":11.03,"changePct":0.48,"tradingVol":3.5010082E9,"tradingValue":562.58,"consNumber":50.0,"peg":8.88},{"tradeDate":"20231212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2285.21,"high":2306.04,"low":2282.09,"close":2305.14,"change":12.46,"changePct":0.54,"tradingVol":2.8848714E9,"tradingValue":424.83,"consNumber":50.0,"peg":8.95},{"tradeDate":"20231213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2298.27,"high":2298.27,"low":2260.6,"close":2261.02,"change":-44.12,"changePct":-1.91,"tradingVol":2.4866346E9,"tradingValue":455.59,"consNumber":50.0,"peg":8.8},{"tradeDate":"20231214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2274.25,"high":2280.85,"low":2249.39,"close":2249.94,"change":-11.08,"changePct":-0.49,"tradingVol":2.0626914E9,"tradingValue":397.52,"consNumber":50.0,"peg":8.76},{"tradeDate":"20231215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2262.04,"high":2283.54,"low":2244.8,"close":2245.29,"change":-4.65,"changePct":-0.21,"tradingVol":2.7458678E9,"tradingValue":474.39,"consNumber":50.0,"peg":8.72},{"tradeDate":"20231218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2237.01,"high":2260.35,"low":2227.98,"close":2251.23,"change":5.94,"changePct":0.26,"tradingVol":2.5881915E9,"tradingValue":379.98,"consNumber":50.0,"peg":8.77},{"tradeDate":"20231219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2248.45,"high":2264.29,"low":2238.87,"close":2257.21,"change":5.98,"changePct":0.27,"tradingVol":2.211956E9,"tradingValue":352.57,"consNumber":50.0,"peg":8.79},{"tradeDate":"20231220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2253.68,"high":2258.49,"low":2236.88,"close":2237.58,"change":-19.63,"changePct":-0.87,"tradingVol":2.497942E9,"tradingValue":373.76,"consNumber":50.0,"peg":8.73},{"tradeDate":"20231221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2228.77,"high":2266.77,"low":2227.97,"close":2261.38,"change":23.8,"changePct":1.06,"tradingVol":2.8726944E9,"tradingValue":490.33,"consNumber":50.0,"peg":8.79},{"tradeDate":"20231222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2262.16,"high":2282.77,"low":2251.45,"close":2270.5,"change":9.12,"changePct":0.4,"tradingVol":2.9596181E9,"tradingValue":458.71,"consNumber":50.0,"peg":8.83},{"tradeDate":"20231225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2266.39,"high":2276.13,"low":2263.6,"close":2272.96,"change":2.46,"changePct":0.11,"tradingVol":1.9434561E9,"tradingValue":314.8,"consNumber":50.0,"peg":8.85},{"tradeDate":"20231226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2273.05,"high":2273.05,"low":2255.35,"close":2262.21,"change":-10.75,"changePct":-0.47,"tradingVol":1.9899127E9,"tradingValue":305.99,"consNumber":50.0,"peg":8.84},{"tradeDate":"20231227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2263.49,"high":2271.23,"low":2250.01,"close":2266.54,"change":4.33,"changePct":0.19,"tradingVol":2.6761125E9,"tradingValue":376.38,"consNumber":50.0,"peg":8.87},{"tradeDate":"20231228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2267.06,"high":2322.05,"low":2265.23,"close":2317.7,"change":51.16,"changePct":2.26,"tradingVol":4.2922566E9,"tradingValue":692.74,"consNumber":50.0,"peg":8.98},{"tradeDate":"20231229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2314.07,"high":2327.68,"low":2309.43,"close":2326.17,"change":8.47,"changePct":0.37,"tradingVol":3.0362343E9,"tradingValue":514.8,"consNumber":50.0,"peg":9.01},{"tradeDate":"20240102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2316.43,"high":2316.74,"low":2292.23,"close":2292.23,"change":-33.94,"changePct":-1.46,"tradingVol":3.1375477E9,"tradingValue":506.22,"consNumber":50.0,"peg":8.94},{"tradeDate":"20240103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2287.76,"high":2299.68,"low":2283.59,"close":2294.84,"change":2.61,"changePct":0.11,"tradingVol":2.9314375E9,"tradingValue":442.17,"consNumber":50.0,"peg":8.99},{"tradeDate":"20240104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2293.46,"high":2296.12,"low":2260.35,"close":2279.04,"change":-15.8,"changePct":-0.69,"tradingVol":3.2125788E9,"tradingValue":489.06,"consNumber":50.0,"peg":8.97},{"tradeDate":"20240105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2272.94,"high":2295.6,"low":2256.6,"close":2268.54,"change":-10.5,"changePct":-0.46,"tradingVol":3.5589372E9,"tradingValue":519.73,"consNumber":50.0,"peg":8.93},{"tradeDate":"20240108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2265.24,"high":2272.04,"low":2240.56,"close":2243.84,"change":-24.7,"changePct":-1.09,"tradingVol":3.1500656E9,"tradingValue":476.32,"consNumber":50.0,"peg":8.86},{"tradeDate":"20240109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2243.41,"high":2251.54,"low":2234.91,"close":2245.62,"change":1.78,"changePct":0.08,"tradingVol":3.0269328E9,"tradingValue":487.02,"consNumber":50.0,"peg":8.86},{"tradeDate":"20240110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2239.03,"high":2257.85,"low":2233.18,"close":2235.21,"change":-10.41,"changePct":-0.46,"tradingVol":2.5713298E9,"tradingValue":418.68,"consNumber":50.0,"peg":8.81},{"tradeDate":"20240111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2234.82,"high":2251.08,"low":2226.28,"close":2240.11,"change":4.9,"changePct":0.22,"tradingVol":3.0524425E9,"tradingValue":455.74,"consNumber":50.0,"peg":8.77},{"tradeDate":"20240112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2231.29,"high":2250.73,"low":2229.59,"close":2237.21,"change":-2.9,"changePct":-0.13,"tradingVol":2.5893778E9,"tradingValue":391.22,"consNumber":50.0,"peg":8.78},{"tradeDate":"20240115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.36,"high":2256.8,"low":2225.24,"close":2238.5,"change":1.3,"changePct":0.06,"tradingVol":2.3715095E9,"tradingValue":393.17,"consNumber":50.0,"peg":8.81},{"tradeDate":"20240116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2231.82,"high":2249.05,"low":2223.44,"close":2248.98,"change":10.47,"changePct":0.47,"tradingVol":2.8782237E9,"tradingValue":463.48,"consNumber":50.0,"peg":8.85},{"tradeDate":"20240117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2241.02,"high":2242.61,"low":2199.26,"close":2199.26,"change":-49.72,"changePct":-2.21,"tradingVol":3.0628292E9,"tradingValue":519.23,"consNumber":50.0,"peg":8.68},{"tradeDate":"20240118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2191.89,"high":2242.33,"low":2163.87,"close":2238.46,"change":39.2,"changePct":1.78,"tradingVol":5.4944741E9,"tradingValue":830.93,"consNumber":50.0,"peg":8.78},{"tradeDate":"20240119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.73,"high":2250.61,"low":2218.17,"close":2243.54,"change":5.08,"changePct":0.23,"tradingVol":3.5865114E9,"tradingValue":594.78,"consNumber":50.0,"peg":8.79},{"tradeDate":"20240122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2237.77,"high":2257.59,"low":2206.76,"close":2230.61,"change":-12.93,"changePct":-0.58,"tradingVol":4.4786209E9,"tradingValue":704.58,"consNumber":50.0,"peg":8.75},{"tradeDate":"20240123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2220.5,"high":2239.65,"low":2204.37,"close":2226.37,"change":-4.24,"changePct":-0.19,"tradingVol":3.4015311E9,"tradingValue":540.06,"consNumber":50.0,"peg":8.73},{"tradeDate":"20240124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2238.33,"high":2264.52,"low":2209.51,"close":2260.56,"change":34.19,"changePct":1.54,"tradingVol":4.4198033E9,"tradingValue":619.87,"consNumber":50.0,"peg":8.9},{"tradeDate":"20240125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2264.02,"high":2314.5,"low":2261.37,"close":2312.85,"change":52.3,"changePct":2.31,"tradingVol":6.1945377E9,"tradingValue":794.32,"consNumber":50.0,"peg":9.16},{"tradeDate":"20240126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2303.32,"high":2323.35,"low":2295.96,"close":2314.37,"change":1.52,"changePct":0.07,"tradingVol":5.8316299E9,"tradingValue":733.11,"consNumber":50.0,"peg":9.24},{"tradeDate":"20240129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2312.7,"high":2327.36,"low":2304.44,"close":2304.44,"change":-9.94,"changePct":-0.43,"tradingVol":5.9549043E9,"tradingValue":778.1,"consNumber":50.0,"peg":9.24},{"tradeDate":"20240130","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2292.22,"high":2303.72,"low":2270.98,"close":2270.98,"change":-33.46,"changePct":-1.45,"tradingVol":4.3267598E9,"tradingValue":612.38,"consNumber":50.0,"peg":9.13},{"tradeDate":"20240131","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2261.12,"high":2273.1,"low":2243.9,"close":2254.3,"change":-16.68,"changePct":-0.73,"tradingVol":4.2928757E9,"tradingValue":630.09,"consNumber":50.0,"peg":9.11},{"tradeDate":"20240201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2245.48,"high":2270.07,"low":2238.71,"close":2248.27,"change":-6.03,"changePct":-0.27,"tradingVol":3.9890138E9,"tradingValue":592.64,"consNumber":50.0,"peg":9.05},{"tradeDate":"20240202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2252.65,"high":2264.06,"low":2184.77,"close":2229.01,"change":-19.25,"changePct":-0.86,"tradingVol":5.0637119E9,"tradingValue":726.01,"consNumber":50.0,"peg":9.03},{"tradeDate":"20240205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2221.94,"high":2270.37,"low":2203.07,"close":2255.28,"change":26.27,"changePct":1.18,"tradingVol":5.9314022E9,"tradingValue":874.23,"consNumber":50.0,"peg":9.18},{"tradeDate":"20240206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2250.11,"high":2321.45,"low":2246.82,"close":2318.84,"change":63.56,"changePct":2.82,"tradingVol":5.8385076E9,"tradingValue":883.03,"consNumber":50.0,"peg":9.35},{"tradeDate":"20240207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2323.12,"high":2344.79,"low":2305.51,"close":2344.15,"change":25.31,"changePct":1.09,"tradingVol":6.4784099E9,"tradingValue":954.31,"consNumber":50.0,"peg":9.41},{"tradeDate":"20240208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2345.08,"high":2355.77,"low":2330.83,"close":2352.58,"change":8.43,"changePct":0.36,"tradingVol":5.0486201E9,"tradingValue":793.75,"consNumber":50.0,"peg":9.41},{"tradeDate":"20240219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2368.45,"high":2371.55,"low":2348.41,"close":2371.55,"change":18.97,"changePct":0.81,"tradingVol":5.2160225E9,"tradingValue":788.57,"consNumber":50.0,"peg":9.58},{"tradeDate":"20240220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.92,"high":2372.86,"low":2353.97,"close":2369.08,"change":-2.46,"changePct":-0.1,"tradingVol":3.7486079E9,"tradingValue":605.46,"consNumber":50.0,"peg":9.58},{"tradeDate":"20240221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2359.18,"high":2439.21,"low":2355.4,"close":2410.23,"change":41.14,"changePct":1.74,"tradingVol":5.0005382E9,"tradingValue":862.49,"consNumber":50.0,"peg":9.71},{"tradeDate":"20240222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2403.88,"high":2433.23,"low":2403.0,"close":2433.08,"change":22.85,"changePct":0.95,"tradingVol":3.7555411E9,"tradingValue":600.51,"consNumber":50.0,"peg":9.84},{"tradeDate":"20240223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2431.87,"high":2447.8,"low":2424.17,"close":2433.41,"change":0.33,"changePct":0.01,"tradingVol":4.0063072E9,"tradingValue":625.73,"consNumber":50.0,"peg":9.84},{"tradeDate":"20240226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2427.23,"high":2430.97,"low":2388.39,"close":2393.55,"change":-39.86,"changePct":-1.64,"tradingVol":4.132834E9,"tradingValue":632.98,"consNumber":50.0,"peg":9.64},{"tradeDate":"20240227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2383.14,"high":2405.06,"low":2381.57,"close":2405.06,"change":11.51,"changePct":0.48,"tradingVol":3.360096E9,"tradingValue":573.25,"consNumber":50.0,"peg":9.67},{"tradeDate":"20240228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2405.88,"high":2417.33,"low":2385.61,"close":2385.61,"change":-19.45,"changePct":-0.81,"tradingVol":4.4763907E9,"tradingValue":765.76,"consNumber":50.0,"peg":9.62},{"tradeDate":"20240229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.14,"high":2413.14,"low":2378.14,"close":2413.14,"change":27.53,"changePct":1.15,"tradingVol":3.5192528E9,"tradingValue":636.82,"consNumber":50.0,"peg":9.7},{"tradeDate":"20240301","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.3,"high":2420.38,"low":2397.64,"close":2414.84,"change":1.71,"changePct":0.07,"tradingVol":3.4435007E9,"tradingValue":602.7,"consNumber":50.0,"peg":9.7},{"tradeDate":"20240304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.08,"high":2422.82,"low":2404.92,"close":2418.58,"change":3.74,"changePct":0.15,"tradingVol":4.0298113E9,"tradingValue":719.25,"consNumber":50.0,"peg":9.74},{"tradeDate":"20240305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2410.46,"high":2450.06,"low":2407.05,"close":2446.42,"change":27.83,"changePct":1.15,"tradingVol":4.3956093E9,"tradingValue":768.17,"consNumber":50.0,"peg":9.86},{"tradeDate":"20240306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2443.85,"high":2450.43,"low":2433.07,"close":2434.12,"change":-12.3,"changePct":-0.5,"tradingVol":3.8753975E9,"tradingValue":624.91,"consNumber":50.0,"peg":9.79},{"tradeDate":"20240307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2430.42,"high":2446.3,"low":2418.13,"close":2426.97,"change":-7.14,"changePct":-0.29,"tradingVol":3.8335786E9,"tradingValue":670.73,"consNumber":50.0,"peg":9.78},{"tradeDate":"20240308","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2423.14,"high":2433.33,"low":2410.15,"close":2426.17,"change":-0.81,"changePct":-0.03,"tradingVol":3.4911257E9,"tradingValue":574.96,"consNumber":50.0,"peg":9.79},{"tradeDate":"20240311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2426.73,"high":2443.11,"low":2418.34,"close":2443.11,"change":16.94,"changePct":0.7,"tradingVol":3.9152145E9,"tradingValue":695.6,"consNumber":50.0,"peg":9.8},{"tradeDate":"20240312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2443.23,"high":2458.92,"low":2436.08,"close":2450.47,"change":7.36,"changePct":0.3,"tradingVol":5.0577285E9,"tradingValue":933.42,"consNumber":50.0,"peg":9.73},{"tradeDate":"20240313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2445.8,"high":2445.8,"low":2419.45,"close":2427.6,"change":-22.87,"changePct":-0.93,"tradingVol":3.6948673E9,"tradingValue":674.25,"consNumber":50.0,"peg":9.65},{"tradeDate":"20240314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2431.77,"high":2446.88,"low":2415.06,"close":2423.86,"change":-3.74,"changePct":-0.15,"tradingVol":3.6882246E9,"tradingValue":697.76,"consNumber":50.0,"peg":9.66},{"tradeDate":"20240315","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.57,"high":2430.59,"low":2409.61,"close":2427.2,"change":3.34,"changePct":0.14,"tradingVol":3.3007509E9,"tradingValue":626.73,"consNumber":50.0,"peg":9.66},{"tradeDate":"20240318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2424.92,"high":2438.83,"low":2419.88,"close":2438.19,"change":10.99,"changePct":0.45,"tradingVol":3.7047252E9,"tradingValue":705.96,"consNumber":50.0,"peg":9.69},{"tradeDate":"20240319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2430.3,"high":2441.6,"low":2416.03,"close":2416.83,"change":-21.36,"changePct":-0.88,"tradingVol":3.4332515E9,"tradingValue":642.62,"consNumber":50.0,"peg":9.62},{"tradeDate":"20240320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.61,"high":2430.72,"low":2408.48,"close":2426.46,"change":9.62,"changePct":0.4,"tradingVol":3.083861E9,"tradingValue":511.01,"consNumber":50.0,"peg":9.7},{"tradeDate":"20240321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2432.93,"high":2441.27,"low":2424.88,"close":2427.1,"change":0.64,"changePct":0.03,"tradingVol":2.9208415E9,"tradingValue":541.12,"consNumber":50.0,"peg":9.71},{"tradeDate":"20240322","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.94,"high":2420.77,"low":2386.2,"close":2403.2,"change":-23.9,"changePct":-0.98,"tradingVol":3.4073555E9,"tradingValue":631.9,"consNumber":50.0,"peg":9.65},{"tradeDate":"20240325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2398.32,"high":2418.31,"low":2393.06,"close":2401.21,"change":-1.99,"changePct":-0.08,"tradingVol":3.4383731E9,"tradingValue":604.41,"consNumber":50.0,"peg":9.68},{"tradeDate":"20240326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2404.21,"high":2415.71,"low":2398.6,"close":2413.74,"change":12.53,"changePct":0.52,"tradingVol":3.1362498E9,"tradingValue":577.81,"consNumber":50.0,"peg":9.72},{"tradeDate":"20240327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2408.91,"high":2421.13,"low":2398.94,"close":2398.94,"change":-14.8,"changePct":-0.61,"tradingVol":3.2072916E9,"tradingValue":525.65,"consNumber":50.0,"peg":9.69},{"tradeDate":"20240328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2395.22,"high":2424.77,"low":2387.42,"close":2401.99,"change":3.05,"changePct":0.13,"tradingVol":3.68708E9,"tradingValue":595.43,"consNumber":50.0,"peg":9.67},{"tradeDate":"20240329","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2399.46,"high":2418.56,"low":2399.28,"close":2414.92,"change":12.93,"changePct":0.54,"tradingVol":3.4133586E9,"tradingValue":516.92,"consNumber":50.0,"peg":9.78},{"tradeDate":"20240401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2422.73,"high":2448.88,"low":2422.73,"close":2441.57,"change":26.65,"changePct":1.1,"tradingVol":3.6210013E9,"tradingValue":631.62,"consNumber":50.0,"peg":9.85},{"tradeDate":"20240402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2441.49,"high":2447.37,"low":2428.03,"close":2435.76,"change":-5.81,"changePct":-0.24,"tradingVol":3.5726428E9,"tradingValue":599.17,"consNumber":50.0,"peg":9.87},{"tradeDate":"20240403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2439.43,"high":2441.67,"low":2423.88,"close":2430.17,"change":-5.59,"changePct":-0.23,"tradingVol":3.1959986E9,"tradingValue":600.97,"consNumber":50.0,"peg":9.87},{"tradeDate":"20240408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2419.03,"high":2431.41,"low":2407.36,"close":2414.09,"change":-16.08,"changePct":-0.66,"tradingVol":3.9873596E9,"tradingValue":734.03,"consNumber":50.0,"peg":9.86},{"tradeDate":"20240409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2411.78,"high":2418.6,"low":2399.28,"close":2404.61,"change":-9.48,"changePct":-0.39,"tradingVol":3.5622867E9,"tradingValue":573.15,"consNumber":50.0,"peg":9.79},{"tradeDate":"20240410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2403.73,"high":2412.59,"low":2388.68,"close":2396.74,"change":-7.87,"changePct":-0.33,"tradingVol":3.3612707E9,"tradingValue":587.03,"consNumber":50.0,"peg":9.79},{"tradeDate":"20240411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2383.7,"high":2402.75,"low":2380.51,"close":2394.87,"change":-1.88,"changePct":-0.08,"tradingVol":3.1288036E9,"tradingValue":563.13,"consNumber":50.0,"peg":9.78},{"tradeDate":"20240412","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2397.28,"high":2402.64,"low":2370.28,"close":2374.05,"change":-20.82,"changePct":-0.87,"tradingVol":3.2363758E9,"tradingValue":596.0,"consNumber":50.0,"peg":9.72},{"tradeDate":"20240415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2367.86,"high":2424.93,"low":2367.76,"close":2424.02,"change":49.97,"changePct":2.1,"tradingVol":5.0130502E9,"tradingValue":759.85,"consNumber":50.0,"peg":9.96},{"tradeDate":"20240416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2414.76,"high":2429.39,"low":2398.43,"close":2412.32,"change":-11.69,"changePct":-0.48,"tradingVol":4.6952482E9,"tradingValue":683.7,"consNumber":50.0,"peg":9.97},{"tradeDate":"20240417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2407.96,"high":2440.58,"low":2397.44,"close":2439.86,"change":27.53,"changePct":1.14,"tradingVol":4.5944602E9,"tradingValue":690.1,"consNumber":50.0,"peg":10.06},{"tradeDate":"20240418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2430.7,"high":2468.36,"low":2429.63,"close":2445.2,"change":5.35,"changePct":0.22,"tradingVol":4.6624462E9,"tradingValue":740.77,"consNumber":50.0,"peg":10.05},{"tradeDate":"20240419","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2433.98,"high":2444.02,"low":2424.17,"close":2430.58,"change":-14.62,"changePct":-0.6,"tradingVol":3.888469E9,"tradingValue":637.79,"consNumber":50.0,"peg":10.05},{"tradeDate":"20240422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2433.18,"high":2450.26,"low":2422.77,"close":2424.75,"change":-5.83,"changePct":-0.24,"tradingVol":4.0368061E9,"tradingValue":658.48,"consNumber":50.0,"peg":9.98},{"tradeDate":"20240423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2420.62,"high":2426.89,"low":2409.95,"close":2413.74,"change":-11.01,"changePct":-0.45,"tradingVol":3.7932055E9,"tradingValue":605.77,"consNumber":50.0,"peg":9.93},{"tradeDate":"20240424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2422.63,"high":2426.96,"low":2406.88,"close":2424.12,"change":10.38,"changePct":0.43,"tradingVol":2.9386859E9,"tradingValue":508.79,"consNumber":50.0,"peg":9.96},{"tradeDate":"20240425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2419.5,"high":2437.31,"low":2411.57,"close":2431.62,"change":7.5,"changePct":0.31,"tradingVol":2.8317818E9,"tradingValue":496.04,"consNumber":50.0,"peg":10.0},{"tradeDate":"20240426","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2432.76,"high":2467.27,"low":2432.76,"close":2461.86,"change":30.23,"changePct":1.24,"tradingVol":4.7838029E9,"tradingValue":797.29,"consNumber":50.0,"peg":10.05},{"tradeDate":"20240429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2458.18,"high":2492.93,"low":2453.48,"close":2474.34,"change":12.48,"changePct":0.51,"tradingVol":5.3401197E9,"tradingValue":920.63,"consNumber":50.0,"peg":10.04},{"tradeDate":"20240430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2473.51,"high":2484.1,"low":2464.24,"close":2464.24,"change":-10.1,"changePct":-0.41,"tradingVol":4.681437E9,"tradingValue":751.91,"consNumber":50.0,"peg":10.03},{"tradeDate":"20240506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.47,"high":2505.6,"low":2487.32,"close":2495.76,"change":31.52,"changePct":1.28,"tradingVol":5.6007811E9,"tradingValue":963.49,"consNumber":50.0,"peg":10.79},{"tradeDate":"20240507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2496.02,"high":2504.03,"low":2489.37,"close":2499.77,"change":4.01,"changePct":0.16,"tradingVol":3.8042631E9,"tradingValue":628.64,"consNumber":50.0,"peg":10.82},{"tradeDate":"20240508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2495.62,"high":2497.15,"low":2484.38,"close":2486.02,"change":-13.75,"changePct":-0.55,"tradingVol":3.2306111E9,"tradingValue":515.51,"consNumber":50.0,"peg":10.81},{"tradeDate":"20240509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2483.66,"high":2506.28,"low":2483.66,"close":2501.73,"change":15.71,"changePct":0.63,"tradingVol":3.7662111E9,"tradingValue":643.11,"consNumber":50.0,"peg":10.82},{"tradeDate":"20240510","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2508.06,"high":2515.02,"low":2492.36,"close":2508.58,"change":6.84,"changePct":0.27,"tradingVol":4.0528642E9,"tradingValue":669.49,"consNumber":50.0,"peg":10.85},{"tradeDate":"20240513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2499.69,"high":2512.24,"low":2487.65,"close":2506.46,"change":-2.12,"changePct":-0.08,"tradingVol":4.1036748E9,"tradingValue":740.56,"consNumber":50.0,"peg":10.83},{"tradeDate":"20240514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2507.2,"high":2510.42,"low":2491.25,"close":2496.74,"change":-9.72,"changePct":-0.39,"tradingVol":3.3885687E9,"tradingValue":610.78,"consNumber":50.0,"peg":10.78},{"tradeDate":"20240515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2494.76,"high":2498.95,"low":2475.96,"close":2477.39,"change":-19.35,"changePct":-0.77,"tradingVol":2.9457288E9,"tradingValue":504.98,"consNumber":50.0,"peg":10.72},{"tradeDate":"20240516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2484.27,"high":2498.89,"low":2475.84,"close":2489.41,"change":12.02,"changePct":0.49,"tradingVol":3.9199339E9,"tradingValue":682.82,"consNumber":50.0,"peg":10.76},{"tradeDate":"20240517","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2492.57,"high":2524.18,"low":2485.82,"close":2524.17,"change":34.76,"changePct":1.4,"tradingVol":4.4218563E9,"tradingValue":765.47,"consNumber":50.0,"peg":10.88},{"tradeDate":"20240520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2529.92,"high":2544.52,"low":2524.19,"close":2532.82,"change":8.65,"changePct":0.34,"tradingVol":4.6691985E9,"tradingValue":814.81,"consNumber":50.0,"peg":10.93},{"tradeDate":"20240521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2526.94,"high":2531.63,"low":2518.27,"close":2525.23,"change":-7.59,"changePct":-0.3,"tradingVol":3.3118645E9,"tradingValue":546.45,"consNumber":50.0,"peg":10.93},{"tradeDate":"20240522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2524.69,"high":2535.06,"low":2519.03,"close":2529.04,"change":3.81,"changePct":0.15,"tradingVol":3.8076048E9,"tradingValue":657.77,"consNumber":50.0,"peg":10.93},{"tradeDate":"20240523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2518.14,"high":2519.07,"low":2495.16,"close":2500.82,"change":-28.22,"changePct":-1.12,"tradingVol":3.5048003E9,"tradingValue":596.69,"consNumber":50.0,"peg":10.84},{"tradeDate":"20240524","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2494.37,"high":2504.41,"low":2473.23,"close":2474.43,"change":-26.4,"changePct":-1.06,"tradingVol":3.1294242E9,"tradingValue":537.67,"consNumber":50.0,"peg":10.74},{"tradeDate":"20240527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2478.26,"high":2500.11,"low":2478.26,"close":2497.6,"change":23.18,"changePct":0.94,"tradingVol":3.5770897E9,"tradingValue":607.97,"consNumber":50.0,"peg":10.86},{"tradeDate":"20240528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2498.03,"high":2505.79,"low":2486.1,"close":2490.16,"change":-7.44,"changePct":-0.3,"tradingVol":3.3003573E9,"tradingValue":541.84,"consNumber":50.0,"peg":10.86},{"tradeDate":"20240529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2489.52,"high":2510.07,"low":2486.58,"close":2493.17,"change":3.01,"changePct":0.12,"tradingVol":3.1785111E9,"tradingValue":515.77,"consNumber":50.0,"peg":10.86},{"tradeDate":"20240530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2488.32,"high":2500.31,"low":2468.26,"close":2473.76,"change":-19.41,"changePct":-0.78,"tradingVol":3.4349983E9,"tradingValue":602.66,"consNumber":50.0,"peg":10.77},{"tradeDate":"20240531","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2480.21,"high":2487.13,"low":2462.18,"close":2462.18,"change":-11.57,"changePct":-0.47,"tradingVol":2.859317E9,"tradingValue":503.84,"consNumber":50.0,"peg":10.72},{"tradeDate":"20240603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2461.35,"high":2476.8,"low":2454.98,"close":2469.02,"change":6.83,"changePct":0.28,"tradingVol":3.2935234E9,"tradingValue":582.12,"consNumber":50.0,"peg":10.76},{"tradeDate":"20240604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2465.61,"high":2488.75,"low":2462.67,"close":2483.32,"change":14.3,"changePct":0.58,"tradingVol":3.1903183E9,"tradingValue":566.23,"consNumber":50.0,"peg":10.78},{"tradeDate":"20240605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2477.31,"high":2483.33,"low":2467.46,"close":2468.19,"change":-15.13,"changePct":-0.61,"tradingVol":2.9453857E9,"tradingValue":513.41,"consNumber":50.0,"peg":10.73},{"tradeDate":"20240606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2474.23,"high":2492.05,"low":2462.13,"close":2467.89,"change":-0.31,"changePct":-0.01,"tradingVol":3.6897263E9,"tradingValue":644.88,"consNumber":50.0,"peg":10.76},{"tradeDate":"20240607","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2473.17,"high":2476.46,"low":2444.93,"close":2457.26,"change":-10.63,"changePct":-0.43,"tradingVol":3.6436105E9,"tradingValue":586.48,"consNumber":50.0,"peg":10.71},{"tradeDate":"20240611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2444.55,"high":2449.65,"low":2415.11,"close":2423.62,"change":-33.64,"changePct":-1.37,"tradingVol":4.1401549E9,"tradingValue":701.53,"consNumber":50.0,"peg":10.55},{"tradeDate":"20240612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2420.9,"high":2427.84,"low":2412.99,"close":2423.61,"change":-0.01,"changePct":0.0,"tradingVol":3.7949604E9,"tradingValue":632.74,"consNumber":50.0,"peg":10.57},{"tradeDate":"20240613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2425.92,"high":2426.33,"low":2406.99,"close":2412.07,"change":-11.53,"changePct":-0.48,"tradingVol":3.0851071E9,"tradingValue":573.68,"consNumber":50.0,"peg":10.54},{"tradeDate":"20240614","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2405.79,"high":2433.05,"low":2399.99,"close":2426.51,"change":14.44,"changePct":0.6,"tradingVol":4.1277966E9,"tradingValue":782.47,"consNumber":50.0,"peg":10.59},{"tradeDate":"20240617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.09,"high":2418.94,"low":2408.87,"close":2416.34,"change":-10.17,"changePct":-0.42,"tradingVol":3.7495957E9,"tradingValue":618.42,"consNumber":50.0,"peg":10.16},{"tradeDate":"20240618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.55,"high":2424.93,"low":2408.29,"close":2415.43,"change":-0.91,"changePct":-0.04,"tradingVol":3.5338347E9,"tradingValue":594.66,"consNumber":50.0,"peg":10.17},{"tradeDate":"20240619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2410.47,"high":2418.74,"low":2402.96,"close":2413.97,"change":-1.46,"changePct":-0.06,"tradingVol":3.2775291E9,"tradingValue":562.41,"consNumber":50.0,"peg":10.19},{"tradeDate":"20240620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2413.39,"high":2422.7,"low":2405.4,"close":2408.34,"change":-5.63,"changePct":-0.23,"tradingVol":3.2013024E9,"tradingValue":562.62,"consNumber":50.0,"peg":10.22},{"tradeDate":"20240621","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2406.22,"high":2411.53,"low":2386.48,"close":2398.96,"change":-9.38,"changePct":-0.39,"tradingVol":3.3202039E9,"tradingValue":588.65,"consNumber":50.0,"peg":10.16},{"tradeDate":"20240624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2383.87,"high":2418.92,"low":2381.28,"close":2404.08,"change":5.13,"changePct":0.21,"tradingVol":3.4671331E9,"tradingValue":622.52,"consNumber":50.0,"peg":10.2},{"tradeDate":"20240625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2403.73,"high":2410.14,"low":2384.2,"close":2394.22,"change":-9.87,"changePct":-0.41,"tradingVol":3.4919135E9,"tradingValue":587.4,"consNumber":50.0,"peg":10.18},{"tradeDate":"20240626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2388.5,"high":2404.46,"low":2383.15,"close":2398.26,"change":4.04,"changePct":0.17,"tradingVol":2.9859502E9,"tradingValue":467.32,"consNumber":50.0,"peg":10.18},{"tradeDate":"20240627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2391.69,"high":2395.81,"low":2376.66,"close":2388.56,"change":-9.69,"changePct":-0.4,"tradingVol":3.699057E9,"tradingValue":545.77,"consNumber":50.0,"peg":10.18},{"tradeDate":"20240628","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2382.12,"high":2406.36,"low":2381.39,"close":2394.87,"change":6.31,"changePct":0.26,"tradingVol":3.9898644E9,"tradingValue":626.6,"consNumber":50.0,"peg":10.26},{"tradeDate":"20240701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2395.2,"high":2407.05,"low":2387.62,"close":2405.47,"change":10.59,"changePct":0.44,"tradingVol":3.6281247E9,"tradingValue":563.58,"consNumber":50.0,"peg":10.34},{"tradeDate":"20240702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2400.17,"high":2421.75,"low":2399.52,"close":2416.68,"change":11.21,"changePct":0.47,"tradingVol":3.6866949E9,"tradingValue":599.19,"consNumber":50.0,"peg":10.44},{"tradeDate":"20240703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.18,"high":2421.08,"low":2405.84,"close":2414.87,"change":-1.81,"changePct":-0.08,"tradingVol":3.29916E9,"tradingValue":551.18,"consNumber":50.0,"peg":10.4},{"tradeDate":"20240704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2417.28,"high":2428.94,"low":2407.13,"close":2407.9,"change":-6.96,"changePct":-0.29,"tradingVol":3.0511579E9,"tradingValue":499.29,"consNumber":50.0,"peg":10.4},{"tradeDate":"20240705","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2405.61,"high":2411.93,"low":2367.02,"close":2386.0,"change":-21.9,"changePct":-0.91,"tradingVol":3.9363439E9,"tradingValue":636.23,"consNumber":50.0,"peg":10.28},{"tradeDate":"20240708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2375.68,"high":2387.89,"low":2368.17,"close":2371.69,"change":-14.31,"changePct":-0.6,"tradingVol":3.5617562E9,"tradingValue":589.88,"consNumber":50.0,"peg":10.27},{"tradeDate":"20240709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2365.93,"high":2396.18,"low":2352.77,"close":2389.38,"change":17.7,"changePct":0.75,"tradingVol":3.7504477E9,"tradingValue":625.67,"consNumber":50.0,"peg":10.33},{"tradeDate":"20240710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2378.8,"high":2392.88,"low":2378.54,"close":2381.83,"change":-7.55,"changePct":-0.32,"tradingVol":3.4846258E9,"tradingValue":564.74,"consNumber":50.0,"peg":10.29},{"tradeDate":"20240711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2387.67,"high":2400.23,"low":2378.15,"close":2396.41,"change":14.58,"changePct":0.61,"tradingVol":3.8295592E9,"tradingValue":634.13,"consNumber":50.0,"peg":10.31},{"tradeDate":"20240712","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2397.73,"high":2414.76,"low":2396.53,"close":2412.62,"change":16.21,"changePct":0.68,"tradingVol":3.8157098E9,"tradingValue":598.12,"consNumber":50.0,"peg":10.38},{"tradeDate":"20240715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2405.92,"high":2424.41,"low":2405.52,"close":2420.52,"change":7.9,"changePct":0.33,"tradingVol":3.4518607E9,"tradingValue":503.47,"consNumber":50.0,"peg":10.47},{"tradeDate":"20240716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2412.26,"high":2426.59,"low":2406.25,"close":2424.76,"change":4.23,"changePct":0.17,"tradingVol":3.5688395E9,"tradingValue":559.01,"consNumber":50.0,"peg":10.46},{"tradeDate":"20240717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2422.88,"high":2439.32,"low":2419.98,"close":2432.83,"change":8.08,"changePct":0.33,"tradingVol":3.7750369E9,"tradingValue":649.69,"consNumber":50.0,"peg":10.43},{"tradeDate":"20240718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2426.34,"high":2446.77,"low":2421.49,"close":2444.51,"change":11.68,"changePct":0.48,"tradingVol":3.4814046E9,"tradingValue":609.96,"consNumber":50.0,"peg":10.48},{"tradeDate":"20240719","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2429.8,"high":2462.74,"low":2417.46,"close":2456.79,"change":12.28,"changePct":0.5,"tradingVol":4.131548E9,"tradingValue":716.95,"consNumber":50.0,"peg":10.49},{"tradeDate":"20240722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2454.24,"high":2454.5,"low":2416.2,"close":2432.55,"change":-24.24,"changePct":-0.99,"tradingVol":4.1829683E9,"tradingValue":694.93,"consNumber":50.0,"peg":10.36},{"tradeDate":"20240723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2429.09,"high":2431.27,"low":2396.67,"close":2396.67,"change":-35.88,"changePct":-1.47,"tradingVol":4.1340681E9,"tradingValue":638.54,"consNumber":50.0,"peg":10.29},{"tradeDate":"20240724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2393.23,"high":2407.11,"low":2383.0,"close":2390.95,"change":-5.72,"changePct":-0.24,"tradingVol":3.9296668E9,"tradingValue":563.53,"consNumber":50.0,"peg":10.3},{"tradeDate":"20240725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2384.63,"high":2387.89,"low":2358.54,"close":2369.72,"change":-21.24,"changePct":-0.89,"tradingVol":4.0846894E9,"tradingValue":606.79,"consNumber":50.0,"peg":10.19},{"tradeDate":"20240726","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2364.91,"high":2368.27,"low":2341.45,"close":2355.32,"change":-14.4,"changePct":-0.61,"tradingVol":4.0494016E9,"tradingValue":582.4,"consNumber":50.0,"peg":10.09},{"tradeDate":"20240729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2352.51,"high":2359.98,"low":2343.4,"close":2348.48,"change":-6.84,"changePct":-0.29,"tradingVol":3.3671312E9,"tradingValue":502.86,"consNumber":50.0,"peg":10.12},{"tradeDate":"20240730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2341.91,"high":2341.91,"low":2321.5,"close":2335.31,"change":-13.17,"changePct":-0.56,"tradingVol":3.2432891E9,"tradingValue":541.47,"consNumber":50.0,"peg":10.04},{"tradeDate":"20240731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2332.65,"high":2378.88,"low":2331.56,"close":2375.39,"change":40.08,"changePct":1.72,"tradingVol":5.0066642E9,"tradingValue":778.24,"consNumber":50.0,"peg":10.12},{"tradeDate":"20240801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2373.47,"high":2375.79,"low":2360.05,"close":2360.42,"change":-14.97,"changePct":-0.63,"tradingVol":3.9134152E9,"tradingValue":583.67,"consNumber":50.0,"peg":10.09},{"tradeDate":"20240802","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2344.42,"high":2360.41,"low":2337.64,"close":2343.72,"change":-16.71,"changePct":-0.71,"tradingVol":3.1827474E9,"tradingValue":497.76,"consNumber":50.0,"peg":10.04},{"tradeDate":"20240805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2334.59,"high":2362.31,"low":2327.75,"close":2328.92,"change":-14.79,"changePct":-0.63,"tradingVol":3.9457458E9,"tradingValue":631.04,"consNumber":50.0,"peg":9.95},{"tradeDate":"20240806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2342.84,"high":2346.3,"low":2296.71,"close":2313.34,"change":-15.59,"changePct":-0.67,"tradingVol":3.4873713E9,"tradingValue":548.99,"consNumber":50.0,"peg":9.87},{"tradeDate":"20240807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2311.91,"high":2330.15,"low":2307.08,"close":2314.43,"change":1.09,"changePct":0.05,"tradingVol":2.7145991E9,"tradingValue":427.13,"consNumber":50.0,"peg":9.89},{"tradeDate":"20240808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2310.96,"high":2334.46,"low":2305.89,"close":2320.42,"change":6.0,"changePct":0.26,"tradingVol":2.2528936E9,"tradingValue":400.41,"consNumber":50.0,"peg":9.91},{"tradeDate":"20240809","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2332.67,"high":2338.24,"low":2317.99,"close":2317.99,"change":-2.43,"changePct":-0.1,"tradingVol":2.5988805E9,"tradingValue":427.64,"consNumber":50.0,"peg":9.93},{"tradeDate":"20240812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2314.26,"high":2323.42,"low":2312.58,"close":2316.91,"change":-1.08,"changePct":-0.05,"tradingVol":2.2194984E9,"tradingValue":323.48,"consNumber":50.0,"peg":9.94},{"tradeDate":"20240813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2318.97,"high":2321.54,"low":2304.6,"close":2317.65,"change":0.74,"changePct":0.03,"tradingVol":2.5109218E9,"tradingValue":360.56,"consNumber":50.0,"peg":9.96},{"tradeDate":"20240814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2317.89,"high":2317.89,"low":2305.47,"close":2306.12,"change":-11.54,"changePct":-0.5,"tradingVol":2.204993E9,"tradingValue":346.92,"consNumber":50.0,"peg":9.93},{"tradeDate":"20240815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2300.48,"high":2343.21,"low":2295.75,"close":2335.94,"change":29.82,"changePct":1.29,"tradingVol":2.931562E9,"tradingValue":466.31,"consNumber":50.0,"peg":10.05},{"tradeDate":"20240816","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2335.04,"high":2348.15,"low":2331.08,"close":2345.05,"change":9.11,"changePct":0.39,"tradingVol":3.0481578E9,"tradingValue":396.17,"consNumber":50.0,"peg":10.12},{"tradeDate":"20240819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2345.64,"high":2367.41,"low":2345.12,"close":2357.03,"change":11.98,"changePct":0.51,"tradingVol":3.088515E9,"tradingValue":413.05,"consNumber":50.0,"peg":10.22},{"tradeDate":"20240820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2361.18,"high":2361.3,"low":2337.51,"close":2346.64,"change":-10.39,"changePct":-0.44,"tradingVol":2.9898108E9,"tradingValue":404.74,"consNumber":50.0,"peg":10.19},{"tradeDate":"20240821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2341.81,"high":2345.97,"low":2324.71,"close":2339.07,"change":-7.57,"changePct":-0.32,"tradingVol":2.6550899E9,"tradingValue":370.37,"consNumber":50.0,"peg":10.16},{"tradeDate":"20240822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2340.15,"high":2344.99,"low":2332.36,"close":2341.15,"change":2.08,"changePct":0.09,"tradingVol":3.1112912E9,"tradingValue":441.59,"consNumber":50.0,"peg":10.2},{"tradeDate":"20240823","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2338.66,"high":2361.06,"low":2338.32,"close":2355.38,"change":14.23,"changePct":0.61,"tradingVol":2.7900047E9,"tradingValue":436.52,"consNumber":50.0,"peg":10.26},{"tradeDate":"20240826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2356.79,"high":2361.88,"low":2341.23,"close":2352.27,"change":-3.11,"changePct":-0.13,"tradingVol":2.6900476E9,"tradingValue":393.8,"consNumber":50.0,"peg":10.26},{"tradeDate":"20240827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2348.54,"high":2355.57,"low":2345.3,"close":2350.41,"change":-1.86,"changePct":-0.08,"tradingVol":3.0952524E9,"tradingValue":403.24,"consNumber":50.0,"peg":10.33},{"tradeDate":"20240828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2349.52,"high":2352.7,"low":2327.92,"close":2336.15,"change":-14.27,"changePct":-0.61,"tradingVol":3.0092262E9,"tradingValue":448.98,"consNumber":50.0,"peg":10.25},{"tradeDate":"20240829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2329.66,"high":2335.67,"low":2315.49,"close":2317.66,"change":-18.48,"changePct":-0.79,"tradingVol":4.4246295E9,"tradingValue":545.44,"consNumber":50.0,"peg":10.07},{"tradeDate":"20240830","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2313.61,"high":2354.63,"low":2311.23,"close":2335.21,"change":17.55,"changePct":0.76,"tradingVol":6.3786046E9,"tradingValue":873.2,"consNumber":50.0,"peg":10.06},{"tradeDate":"20240902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2321.15,"high":2326.08,"low":2299.17,"close":2299.93,"change":-35.28,"changePct":-1.51,"tradingVol":4.5499287E9,"tradingValue":618.0,"consNumber":50.0,"peg":9.85},{"tradeDate":"20240903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2299.34,"high":2301.69,"low":2286.02,"close":2291.18,"change":-8.76,"changePct":-0.38,"tradingVol":4.4158877E9,"tradingValue":502.95,"consNumber":50.0,"peg":9.71},{"tradeDate":"20240904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2279.48,"high":2289.39,"low":2268.21,"close":2271.81,"change":-19.37,"changePct":-0.85,"tradingVol":3.5482469E9,"tradingValue":428.02,"consNumber":50.0,"peg":9.61},{"tradeDate":"20240905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2272.98,"high":2281.53,"low":2267.33,"close":2275.12,"change":3.31,"changePct":0.15,"tradingVol":3.0352561E9,"tradingValue":391.46,"consNumber":50.0,"peg":9.59},{"tradeDate":"20240906","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2276.54,"high":2288.93,"low":2263.32,"close":2263.56,"change":-11.55,"changePct":-0.51,"tradingVol":2.5886004E9,"tradingValue":345.25,"consNumber":50.0,"peg":9.55},{"tradeDate":"20240909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2252.3,"high":2256.0,"low":2226.63,"close":2232.96,"change":-30.6,"changePct":-1.35,"tradingVol":3.4250688E9,"tradingValue":477.98,"consNumber":50.0,"peg":9.43},{"tradeDate":"20240910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2232.83,"high":2240.59,"low":2223.9,"close":2235.69,"change":2.73,"changePct":0.12,"tradingVol":3.0184005E9,"tradingValue":401.91,"consNumber":50.0,"peg":9.49},{"tradeDate":"20240911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2228.83,"high":2228.83,"low":2213.82,"close":2220.8,"change":-14.89,"changePct":-0.67,"tradingVol":3.4615529E9,"tradingValue":452.37,"consNumber":50.0,"peg":9.36},{"tradeDate":"20240912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2220.9,"high":2227.73,"low":2208.25,"close":2209.56,"change":-11.24,"changePct":-0.51,"tradingVol":2.8095301E9,"tradingValue":422.69,"consNumber":50.0,"peg":9.33},{"tradeDate":"20240913","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2211.15,"high":2222.56,"low":2204.86,"close":2205.81,"change":-3.75,"changePct":-0.17,"tradingVol":2.70985E9,"tradingValue":441.06,"consNumber":50.0,"peg":9.32},{"tradeDate":"20240918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2206.85,"high":2225.91,"low":2203.98,"close":2218.66,"change":12.84,"changePct":0.58,"tradingVol":2.605462E9,"tradingValue":406.5,"consNumber":50.0,"peg":9.41},{"tradeDate":"20240919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2224.26,"high":2239.98,"low":2199.45,"close":2229.81,"change":11.15,"changePct":0.5,"tradingVol":3.4968379E9,"tradingValue":583.18,"consNumber":50.0,"peg":9.41},{"tradeDate":"20240920","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2227.35,"high":2237.98,"low":2212.52,"close":2233.26,"change":3.45,"changePct":0.15,"tradingVol":3.6902087E9,"tradingValue":555.67,"consNumber":50.0,"peg":9.45},{"tradeDate":"20240923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2233.86,"high":2254.16,"low":2232.28,"close":2243.02,"change":9.77,"changePct":0.44,"tradingVol":2.7207257E9,"tradingValue":457.0,"consNumber":50.0,"peg":9.52},{"tradeDate":"20240924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2270.36,"high":2352.32,"low":2257.29,"close":2352.14,"change":109.12,"changePct":4.86,"tradingVol":6.0159105E9,"tradingValue":1010.5,"consNumber":50.0,"peg":9.97},{"tradeDate":"20240925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2391.28,"high":2426.69,"low":2380.59,"close":2386.32,"change":34.18,"changePct":1.45,"tradingVol":6.8403102E9,"tradingValue":1121.78,"consNumber":50.0,"peg":10.09},{"tradeDate":"20240926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2389.27,"high":2498.32,"low":2383.51,"close":2498.18,"change":111.86,"changePct":4.69,"tradingVol":6.7742963E9,"tradingValue":1192.32,"consNumber":50.0,"peg":10.45},{"tradeDate":"20240927","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2553.6,"high":2571.08,"low":2512.82,"close":2571.08,"change":72.91,"changePct":2.92,"tradingVol":6.4800776E9,"tradingValue":1141.91,"consNumber":50.0,"peg":10.56},{"tradeDate":"20240930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2657.55,"high":2778.29,"low":2621.7,"close":2755.4,"change":184.32,"changePct":7.17,"tradingVol":1.53324458E10,"tradingValue":2692.85,"consNumber":50.0,"peg":11.22},{"tradeDate":"20241008","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3016.87,"high":3016.87,"low":2780.03,"close":2853.14,"change":97.73,"changePct":3.55,"tradingVol":1.65973235E10,"tradingValue":3322.53,"consNumber":50.0,"peg":11.5},{"tradeDate":"20241009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2813.96,"high":2825.74,"low":2674.25,"close":2680.71,"change":-172.42,"changePct":-6.04,"tradingVol":1.24653375E10,"tradingValue":2913.87,"consNumber":50.0,"peg":10.83},{"tradeDate":"20241010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2697.29,"high":2801.12,"low":2675.44,"close":2739.05,"change":58.34,"changePct":2.18,"tradingVol":1.15891754E10,"tradingValue":2190.29,"consNumber":50.0,"peg":11.15},{"tradeDate":"20241011","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2718.25,"high":2737.08,"low":2653.62,"close":2680.39,"change":-58.66,"changePct":-2.14,"tradingVol":7.5378019E9,"tradingValue":1379.37,"consNumber":50.0,"peg":10.96},{"tradeDate":"20241014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2699.71,"high":2737.27,"low":2672.81,"close":2723.18,"change":42.8,"changePct":1.6,"tradingVol":8.0655001E9,"tradingValue":1433.74,"consNumber":50.0,"peg":11.16},{"tradeDate":"20241015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2711.67,"high":2726.99,"low":2655.12,"close":2655.12,"change":-68.07,"changePct":-2.5,"tradingVol":5.8314144E9,"tradingValue":1137.06,"consNumber":50.0,"peg":10.87},{"tradeDate":"20241016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2629.24,"high":2677.22,"low":2628.95,"close":2650.18,"change":-4.94,"changePct":-0.19,"tradingVol":5.6259713E9,"tradingValue":1022.04,"consNumber":50.0,"peg":10.89},{"tradeDate":"20241017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.37,"high":2680.06,"low":2610.47,"close":2610.47,"change":-39.71,"changePct":-1.5,"tradingVol":4.9796854E9,"tradingValue":943.54,"consNumber":50.0,"peg":10.74},{"tradeDate":"20241018","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2606.38,"high":2722.65,"low":2583.49,"close":2681.91,"change":71.44,"changePct":2.74,"tradingVol":7.0198207E9,"tradingValue":1558.45,"consNumber":50.0,"peg":10.96},{"tradeDate":"20241021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2694.97,"high":2701.36,"low":2659.67,"close":2681.06,"change":-0.85,"changePct":-0.03,"tradingVol":7.2042226E9,"tradingValue":1579.54,"consNumber":50.0,"peg":10.89},{"tradeDate":"20241022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2672.85,"high":2704.35,"low":2672.45,"close":2692.66,"change":11.6,"changePct":0.43,"tradingVol":5.2208167E9,"tradingValue":1151.94,"consNumber":50.0,"peg":10.92},{"tradeDate":"20241023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2691.13,"high":2728.26,"low":2682.94,"close":2708.05,"change":15.38,"changePct":0.57,"tradingVol":5.6076797E9,"tradingValue":1199.49,"consNumber":50.0,"peg":10.96},{"tradeDate":"20241024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2695.38,"high":2699.0,"low":2669.71,"close":2680.7,"change":-27.34,"changePct":-1.01,"tradingVol":4.2253335E9,"tradingValue":900.77,"consNumber":50.0,"peg":10.88},{"tradeDate":"20241025","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2679.35,"high":2705.33,"low":2671.04,"close":2683.32,"change":2.62,"changePct":0.1,"tradingVol":4.6861453E9,"tradingValue":1026.41,"consNumber":50.0,"peg":10.84},{"tradeDate":"20241028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2681.51,"high":2686.29,"low":2656.32,"close":2686.29,"change":2.96,"changePct":0.11,"tradingVol":5.3474972E9,"tradingValue":1052.69,"consNumber":50.0,"peg":10.82},{"tradeDate":"20241029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2689.92,"high":2712.28,"low":2665.42,"close":2667.94,"change":-18.35,"changePct":-0.68,"tradingVol":5.0084286E9,"tradingValue":1121.74,"consNumber":50.0,"peg":10.76},{"tradeDate":"20241030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2658.26,"high":2674.37,"low":2624.0,"close":2634.74,"change":-33.2,"changePct":-1.24,"tradingVol":4.4450688E9,"tradingValue":985.48,"consNumber":50.0,"peg":10.62},{"tradeDate":"20241031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.21,"high":2654.65,"low":2613.25,"close":2633.12,"change":-1.62,"changePct":-0.06,"tradingVol":5.4529623E9,"tradingValue":1192.96,"consNumber":50.0,"peg":10.6},{"tradeDate":"20241101","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2629.04,"high":2674.25,"low":2629.04,"close":2651.53,"change":18.42,"changePct":0.7,"tradingVol":6.0844392E9,"tradingValue":1126.56,"consNumber":50.0,"peg":10.27},{"tradeDate":"20241104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2657.31,"high":2675.77,"low":2636.58,"close":2675.77,"change":24.24,"changePct":0.91,"tradingVol":4.3015671E9,"tradingValue":857.43,"consNumber":50.0,"peg":10.31},{"tradeDate":"20241105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.86,"high":2727.67,"low":2659.17,"close":2727.67,"change":51.9,"changePct":1.94,"tradingVol":5.5642484E9,"tradingValue":1296.72,"consNumber":50.0,"peg":10.48},{"tradeDate":"20241106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2730.46,"high":2743.13,"low":2691.73,"close":2706.61,"change":-21.05,"changePct":-0.77,"tradingVol":5.9940818E9,"tradingValue":1393.95,"consNumber":50.0,"peg":10.4},{"tradeDate":"20241107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.81,"high":2800.61,"low":2683.32,"close":2797.86,"change":91.25,"changePct":3.37,"tradingVol":6.7017244E9,"tradingValue":1541.19,"consNumber":50.0,"peg":10.71},{"tradeDate":"20241108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2825.91,"high":2833.07,"low":2758.21,"close":2765.54,"change":-32.32,"changePct":-1.16,"tradingVol":6.7861757E9,"tradingValue":1678.22,"consNumber":50.0,"peg":10.59},{"tradeDate":"20241111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.84,"high":2754.97,"low":2711.76,"close":2753.74,"change":-11.79,"changePct":-0.43,"tradingVol":6.1338658E9,"tradingValue":1464.67,"consNumber":50.0,"peg":10.49},{"tradeDate":"20241112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2744.95,"high":2778.89,"low":2701.61,"close":2712.27,"change":-41.48,"changePct":-1.51,"tradingVol":6.0114854E9,"tradingValue":1431.27,"consNumber":50.0,"peg":10.34},{"tradeDate":"20241113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2697.19,"high":2737.5,"low":2696.69,"close":2728.23,"change":15.96,"changePct":0.59,"tradingVol":6.2644077E9,"tradingValue":1198.99,"consNumber":50.0,"peg":10.42},{"tradeDate":"20241114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2719.46,"high":2743.75,"low":2700.2,"close":2704.15,"change":-24.08,"changePct":-0.88,"tradingVol":6.0469571E9,"tradingValue":1098.97,"consNumber":50.0,"peg":10.38},{"tradeDate":"20241115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2696.96,"high":2712.88,"low":2671.45,"close":2671.45,"change":-32.7,"changePct":-1.21,"tradingVol":7.0040262E9,"tradingValue":1184.05,"consNumber":50.0,"peg":10.31},{"tradeDate":"20241118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2683.49,"high":2725.3,"low":2668.06,"close":2678.27,"change":6.82,"changePct":0.26,"tradingVol":9.104571E9,"tradingValue":1279.86,"consNumber":50.0,"peg":10.4},{"tradeDate":"20241119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2679.55,"high":2683.37,"low":2637.85,"close":2671.19,"change":-7.08,"changePct":-0.26,"tradingVol":6.7003018E9,"tradingValue":1021.08,"consNumber":50.0,"peg":10.34},{"tradeDate":"20241120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2667.45,"high":2686.38,"low":2657.58,"close":2676.21,"change":5.02,"changePct":0.19,"tradingVol":4.5017622E9,"tradingValue":812.07,"consNumber":50.0,"peg":10.36},{"tradeDate":"20241121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.43,"high":2686.31,"low":2666.57,"close":2680.8,"change":4.59,"changePct":0.17,"tradingVol":3.7202384E9,"tradingValue":727.55,"consNumber":50.0,"peg":10.37},{"tradeDate":"20241122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2679.65,"high":2683.74,"low":2601.55,"close":2601.56,"change":-79.24,"changePct":-2.96,"tradingVol":4.8551764E9,"tradingValue":968.52,"consNumber":50.0,"peg":10.11},{"tradeDate":"20241125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2610.96,"high":2620.03,"low":2568.95,"close":2582.05,"change":-19.5,"changePct":-0.75,"tradingVol":4.559353E9,"tradingValue":865.43,"consNumber":50.0,"peg":10.07},{"tradeDate":"20241126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2576.81,"high":2607.12,"low":2573.97,"close":2592.74,"change":10.68,"changePct":0.41,"tradingVol":3.9931653E9,"tradingValue":648.3,"consNumber":50.0,"peg":10.12},{"tradeDate":"20241127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2588.89,"high":2626.33,"low":2583.47,"close":2625.76,"change":33.02,"changePct":1.27,"tradingVol":4.1079054E9,"tradingValue":756.02,"consNumber":50.0,"peg":10.23},{"tradeDate":"20241128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2625.51,"high":2630.8,"low":2598.75,"close":2610.12,"change":-15.64,"changePct":-0.6,"tradingVol":3.4308739E9,"tradingValue":636.86,"consNumber":50.0,"peg":10.18},{"tradeDate":"20241129","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.23,"high":2660.39,"low":2610.71,"close":2624.96,"change":14.83,"changePct":0.57,"tradingVol":4.3001561E9,"tradingValue":868.27,"consNumber":50.0,"peg":10.21},{"tradeDate":"20241202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2621.14,"high":2643.87,"low":2613.62,"close":2639.04,"change":14.09,"changePct":0.54,"tradingVol":4.4608836E9,"tradingValue":845.71,"consNumber":50.0,"peg":10.25},{"tradeDate":"20241203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2638.81,"high":2658.15,"low":2626.21,"close":2652.9,"change":13.86,"changePct":0.53,"tradingVol":4.7373156E9,"tradingValue":828.63,"consNumber":50.0,"peg":10.33},{"tradeDate":"20241204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2651.79,"high":2660.8,"low":2638.11,"close":2648.76,"change":-4.14,"changePct":-0.16,"tradingVol":4.8088171E9,"tradingValue":843.81,"consNumber":50.0,"peg":10.38},{"tradeDate":"20241205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.63,"high":2647.98,"low":2629.63,"close":2635.56,"change":-13.19,"changePct":-0.5,"tradingVol":3.3676521E9,"tradingValue":603.15,"consNumber":50.0,"peg":10.32},{"tradeDate":"20241206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2636.61,"high":2682.69,"low":2636.61,"close":2665.43,"change":29.87,"changePct":1.13,"tradingVol":4.3894491E9,"tradingValue":854.27,"consNumber":50.0,"peg":10.43},{"tradeDate":"20241209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.29,"high":2686.52,"low":2658.43,"close":2667.59,"change":2.16,"changePct":0.08,"tradingVol":4.5926353E9,"tradingValue":794.59,"consNumber":50.0,"peg":10.47},{"tradeDate":"20241210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2741.75,"high":2747.07,"low":2684.72,"close":2689.33,"change":21.74,"changePct":0.81,"tradingVol":5.9443899E9,"tradingValue":1241.62,"consNumber":50.0,"peg":10.54},{"tradeDate":"20241211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.59,"high":2696.01,"low":2671.52,"close":2676.55,"change":-12.78,"changePct":-0.48,"tradingVol":4.0802387E9,"tradingValue":748.41,"consNumber":50.0,"peg":10.48},{"tradeDate":"20241212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2673.94,"high":2704.03,"low":2667.64,"close":2702.27,"change":25.72,"changePct":0.96,"tradingVol":4.1273831E9,"tradingValue":813.18,"consNumber":50.0,"peg":10.59},{"tradeDate":"20241213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.29,"high":2684.41,"low":2636.97,"close":2638.03,"change":-64.24,"changePct":-2.38,"tradingVol":6.1597705E9,"tradingValue":1204.59,"consNumber":50.0,"peg":10.38},{"tradeDate":"20241216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.74,"high":2647.7,"low":2635.25,"close":2641.56,"change":3.53,"changePct":0.13,"tradingVol":5.409812E9,"tradingValue":936.59,"consNumber":50.0,"peg":10.55},{"tradeDate":"20241217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2637.35,"high":2672.96,"low":2637.35,"close":2652.35,"change":10.79,"changePct":0.41,"tradingVol":4.4279234E9,"tradingValue":830.2,"consNumber":50.0,"peg":10.58},{"tradeDate":"20241218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.03,"high":2681.12,"low":2661.9,"close":2671.35,"change":19.0,"changePct":0.72,"tradingVol":4.4259056E9,"tradingValue":805.06,"consNumber":50.0,"peg":10.64},{"tradeDate":"20241219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2652.19,"high":2672.58,"low":2642.68,"close":2661.72,"change":-9.62,"changePct":-0.36,"tradingVol":4.021414E9,"tradingValue":763.91,"consNumber":50.0,"peg":10.57},{"tradeDate":"20241220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2654.85,"high":2670.32,"low":2644.84,"close":2648.46,"change":-13.26,"changePct":-0.5,"tradingVol":4.249351E9,"tradingValue":932.07,"consNumber":50.0,"peg":10.51},{"tradeDate":"20241223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2648.92,"high":2688.89,"low":2648.92,"close":2671.2,"change":22.74,"changePct":0.86,"tradingVol":5.6629099E9,"tradingValue":1066.26,"consNumber":50.0,"peg":10.65},{"tradeDate":"20241224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2671.91,"high":2704.58,"low":2666.34,"close":2702.28,"change":31.08,"changePct":1.16,"tradingVol":4.6469198E9,"tradingValue":872.86,"consNumber":50.0,"peg":10.78},{"tradeDate":"20241225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2706.57,"high":2726.14,"low":2700.68,"close":2710.16,"change":7.88,"changePct":0.29,"tradingVol":5.1010381E9,"tradingValue":884.16,"consNumber":50.0,"peg":10.88},{"tradeDate":"20241226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2709.59,"high":2709.59,"low":2692.87,"close":2702.6,"change":-7.57,"changePct":-0.28,"tradingVol":4.1770736E9,"tradingValue":812.11,"consNumber":50.0,"peg":10.85},{"tradeDate":"20241227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2701.21,"high":2713.84,"low":2686.5,"close":2701.7,"change":-0.89,"changePct":-0.03,"tradingVol":4.4894855E9,"tradingValue":916.1,"consNumber":50.0,"peg":10.84},{"tradeDate":"20241230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2700.22,"high":2724.73,"low":2700.22,"close":2718.75,"change":17.05,"changePct":0.63,"tradingVol":4.4994763E9,"tradingValue":888.12,"consNumber":50.0,"peg":10.91},{"tradeDate":"20241231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2715.21,"high":2725.79,"low":2684.77,"close":2684.77,"change":-33.98,"changePct":-1.25,"tradingVol":5.0745554E9,"tradingValue":983.45,"consNumber":50.0,"peg":10.81},{"tradeDate":"20250102","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2682.42,"high":2684.25,"low":2595.4,"close":2610.34,"change":-74.43,"changePct":-2.77,"tradingVol":6.1160984E9,"tradingValue":1139.3,"consNumber":50.0,"peg":10.52},{"tradeDate":"20250103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2615.35,"high":2620.65,"low":2579.44,"close":2587.13,"change":-23.21,"changePct":-0.89,"tradingVol":5.0804858E9,"tradingValue":872.24,"consNumber":50.0,"peg":10.45},{"tradeDate":"20250106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2589.34,"high":2591.89,"low":2555.93,"close":2579.96,"change":-7.17,"changePct":-0.28,"tradingVol":4.4486402E9,"tradingValue":785.11,"consNumber":50.0,"peg":10.43},{"tradeDate":"20250107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2576.68,"high":2595.66,"low":2566.68,"close":2593.97,"change":14.0,"changePct":0.54,"tradingVol":3.9218598E9,"tradingValue":761.05,"consNumber":50.0,"peg":10.45},{"tradeDate":"20250108","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2587.53,"high":2611.15,"low":2565.6,"close":2597.45,"change":3.48,"changePct":0.13,"tradingVol":4.6257463E9,"tradingValue":866.23,"consNumber":50.0,"peg":10.48},{"tradeDate":"20250109","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2595.69,"high":2597.06,"low":2574.6,"close":2579.58,"change":-17.87,"changePct":-0.69,"tradingVol":3.4356506E9,"tradingValue":664.76,"consNumber":50.0,"peg":10.38},{"tradeDate":"20250110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2585.2,"high":2593.09,"low":2560.25,"close":2560.25,"change":-19.33,"changePct":-0.75,"tradingVol":3.6166878E9,"tradingValue":775.79,"consNumber":50.0,"peg":10.29},{"tradeDate":"20250113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2545.38,"high":2561.24,"low":2533.31,"close":2553.36,"change":-6.89,"changePct":-0.27,"tradingVol":3.9699495E9,"tradingValue":749.14,"consNumber":50.0,"peg":10.24},{"tradeDate":"20250114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2556.42,"high":2606.09,"low":2549.17,"close":2598.81,"change":45.45,"changePct":1.78,"tradingVol":4.2688184E9,"tradingValue":933.66,"consNumber":50.0,"peg":10.39},{"tradeDate":"20250115","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2592.32,"high":2606.07,"low":2587.46,"close":2591.5,"change":-7.3,"changePct":-0.28,"tradingVol":4.1213511E9,"tradingValue":828.4,"consNumber":50.0,"peg":10.37},{"tradeDate":"20250116","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2601.12,"high":2614.6,"low":2572.11,"close":2580.12,"change":-11.39,"changePct":-0.44,"tradingVol":3.898711E9,"tradingValue":917.65,"consNumber":50.0,"peg":10.39},{"tradeDate":"20250117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2572.97,"high":2595.16,"low":2561.97,"close":2582.49,"change":2.37,"changePct":0.09,"tradingVol":3.4250232E9,"tradingValue":744.23,"consNumber":50.0,"peg":10.36},{"tradeDate":"20250120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2595.32,"high":2609.65,"low":2585.13,"close":2589.07,"change":6.58,"changePct":0.25,"tradingVol":3.6261216E9,"tradingValue":784.58,"consNumber":50.0,"peg":10.34},{"tradeDate":"20250121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2598.83,"high":2599.89,"low":2579.67,"close":2584.89,"change":-4.18,"changePct":-0.16,"tradingVol":3.4366587E9,"tradingValue":712.2,"consNumber":50.0,"peg":10.31},{"tradeDate":"20250122","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2580.11,"high":2580.19,"low":2544.26,"close":2551.35,"change":-33.54,"changePct":-1.3,"tradingVol":3.9846158E9,"tradingValue":782.24,"consNumber":50.0,"peg":10.16},{"tradeDate":"20250123","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2571.83,"high":2605.86,"low":2564.75,"close":2567.48,"change":16.12,"changePct":0.63,"tradingVol":5.1323995E9,"tradingValue":910.2,"consNumber":50.0,"peg":10.28},{"tradeDate":"20250124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2562.87,"high":2594.58,"low":2559.49,"close":2579.1,"change":11.62,"changePct":0.45,"tradingVol":3.7663633E9,"tradingValue":747.93,"consNumber":50.0,"peg":10.3},{"tradeDate":"20250127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2582.84,"high":2597.35,"low":2582.09,"close":2583.65,"change":4.56,"changePct":0.18,"tradingVol":3.9196764E9,"tradingValue":744.84,"consNumber":50.0,"peg":10.39},{"tradeDate":"20250205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2604.14,"high":2604.32,"low":2556.48,"close":2561.94,"change":-21.71,"changePct":-0.84,"tradingVol":4.3535465E9,"tradingValue":956.34,"consNumber":50.0,"peg":10.25},{"tradeDate":"20250206","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2559.83,"high":2585.29,"low":2554.48,"close":2580.43,"change":18.48,"changePct":0.72,"tradingVol":3.9895336E9,"tradingValue":868.33,"consNumber":50.0,"peg":10.3},{"tradeDate":"20250207","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2578.68,"high":2624.68,"low":2570.18,"close":2608.09,"change":27.66,"changePct":1.07,"tradingVol":5.8337411E9,"tradingValue":1190.25,"consNumber":50.0,"peg":10.37},{"tradeDate":"20250210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2612.06,"high":2628.39,"low":2606.29,"close":2621.04,"change":12.95,"changePct":0.5,"tradingVol":5.6063207E9,"tradingValue":1007.36,"consNumber":50.0,"peg":10.4},{"tradeDate":"20250211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2625.18,"high":2626.17,"low":2607.24,"close":2614.32,"change":-6.72,"changePct":-0.26,"tradingVol":5.1712769E9,"tradingValue":919.37,"consNumber":50.0,"peg":10.42},{"tradeDate":"20250212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2611.96,"high":2641.73,"low":2607.27,"close":2640.05,"change":25.72,"changePct":0.98,"tradingVol":4.4301409E9,"tradingValue":922.63,"consNumber":50.0,"peg":10.5},{"tradeDate":"20250213","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2638.98,"high":2663.79,"low":2635.45,"close":2641.13,"change":1.08,"changePct":0.04,"tradingVol":4.6344081E9,"tradingValue":1004.3,"consNumber":50.0,"peg":10.52},{"tradeDate":"20250214","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2638.21,"high":2662.29,"low":2633.71,"close":2660.85,"change":19.72,"changePct":0.75,"tradingVol":5.6371426E9,"tradingValue":1009.82,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2665.55,"high":2672.03,"low":2647.45,"close":2664.48,"change":3.62,"changePct":0.14,"tradingVol":6.9410594E9,"tradingValue":1180.22,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2659.09,"high":2679.82,"low":2644.29,"close":2651.11,"change":-13.36,"changePct":-0.5,"tradingVol":6.5094963E9,"tradingValue":1106.2,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2648.36,"high":2673.52,"low":2643.96,"close":2663.6,"change":12.49,"changePct":0.47,"tradingVol":5.621433E9,"tradingValue":1027.0,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250220","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2659.13,"high":2659.6,"low":2641.91,"close":2648.17,"change":-15.44,"changePct":-0.58,"tradingVol":4.8099429E9,"tradingValue":948.74,"consNumber":50.0,"peg":10.54},{"tradeDate":"20250221","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2657.8,"high":2686.33,"low":2649.2,"close":2682.24,"change":34.07,"changePct":1.29,"tradingVol":6.8488623E9,"tradingValue":1458.69,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.69,"high":2692.81,"low":2661.32,"close":2674.12,"change":-8.12,"changePct":-0.3,"tradingVol":6.8521481E9,"tradingValue":1306.33,"consNumber":50.0,"peg":10.53},{"tradeDate":"20250225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2654.13,"high":2664.16,"low":2636.9,"close":2643.23,"change":-30.88,"changePct":-1.15,"tradingVol":5.3327168E9,"tradingValue":1095.88,"consNumber":50.0,"peg":10.41},{"tradeDate":"20250226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2649.9,"high":2667.02,"low":2645.99,"close":2666.66,"change":23.42,"changePct":0.89,"tradingVol":5.1923039E9,"tradingValue":1063.26,"consNumber":50.0,"peg":10.47},{"tradeDate":"20250227","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.32,"high":2681.51,"low":2655.0,"close":2679.08,"change":12.42,"changePct":0.47,"tradingVol":5.3673004E9,"tradingValue":1132.27,"consNumber":50.0,"peg":10.54},{"tradeDate":"20250228","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2670.43,"high":2691.29,"low":2638.96,"close":2638.96,"change":-40.12,"changePct":-1.5,"tradingVol":5.6335229E9,"tradingValue":1193.68,"consNumber":50.0,"peg":10.42},{"tradeDate":"20250303","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2645.01,"high":2655.31,"low":2619.19,"close":2628.52,"change":-10.43,"changePct":-0.4,"tradingVol":4.9692811E9,"tradingValue":957.63,"consNumber":50.0,"peg":10.39},{"tradeDate":"20250304","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2617.92,"high":2629.67,"low":2609.34,"close":2621.22,"change":-7.31,"changePct":-0.28,"tradingVol":4.185128E9,"tradingValue":766.09,"consNumber":50.0,"peg":10.32},{"tradeDate":"20250305","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2623.72,"high":2644.75,"low":2619.79,"close":2641.45,"change":20.23,"changePct":0.77,"tradingVol":4.83975E9,"tradingValue":832.87,"consNumber":50.0,"peg":10.42},{"tradeDate":"20250306","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2655.54,"high":2689.45,"low":2655.54,"close":2683.95,"change":42.5,"changePct":1.61,"tradingVol":5.7714226E9,"tradingValue":1181.92,"consNumber":50.0,"peg":10.51},{"tradeDate":"20250307","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2677.57,"high":2695.38,"low":2675.42,"close":2682.02,"change":-1.93,"changePct":-0.07,"tradingVol":4.4317393E9,"tradingValue":896.54,"consNumber":50.0,"peg":10.51},{"tradeDate":"20250310","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2682.88,"high":2683.61,"low":2653.03,"close":2668.81,"change":-13.21,"changePct":-0.49,"tradingVol":5.0838623E9,"tradingValue":928.4,"consNumber":50.0,"peg":10.44},{"tradeDate":"20250311","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2644.82,"high":2682.22,"low":2644.08,"close":2682.22,"change":13.42,"changePct":0.5,"tradingVol":4.2194461E9,"tradingValue":823.8,"consNumber":50.0,"peg":10.49},{"tradeDate":"20250312","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.72,"high":2686.78,"low":2666.49,"close":2669.01,"change":-13.21,"changePct":-0.49,"tradingVol":4.3449533E9,"tradingValue":830.96,"consNumber":50.0,"peg":10.43},{"tradeDate":"20250313","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2670.99,"high":2684.12,"low":2655.33,"close":2664.62,"change":-4.4,"changePct":-0.16,"tradingVol":4.2495068E9,"tradingValue":822.62,"consNumber":50.0,"peg":10.46},{"tradeDate":"20250314","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.49,"high":2748.1,"low":2674.03,"close":2740.51,"change":75.89,"changePct":2.85,"tradingVol":6.5485152E9,"tradingValue":1386.77,"consNumber":50.0,"peg":10.67},{"tradeDate":"20250317","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2755.49,"high":2755.94,"low":2734.5,"close":2737.92,"change":-2.58,"changePct":-0.09,"tradingVol":4.4380739E9,"tradingValue":901.38,"consNumber":50.0,"peg":10.69},{"tradeDate":"20250318","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2749.32,"high":2751.73,"low":2737.01,"close":2739.75,"change":1.82,"changePct":0.07,"tradingVol":3.8611198E9,"tradingValue":792.64,"consNumber":50.0,"peg":10.67},{"tradeDate":"20250319","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.31,"high":2757.62,"low":2733.57,"close":2746.96,"change":7.22,"changePct":0.26,"tradingVol":4.6328423E9,"tradingValue":801.69,"consNumber":50.0,"peg":10.72},{"tradeDate":"20250320","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2748.29,"high":2749.22,"low":2713.47,"close":2718.19,"change":-28.78,"changePct":-1.05,"tradingVol":3.9710765E9,"tradingValue":797.52,"consNumber":50.0,"peg":10.63},{"tradeDate":"20250321","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2712.74,"high":2722.49,"low":2669.79,"close":2675.36,"change":-42.83,"changePct":-1.58,"tradingVol":4.6810782E9,"tradingValue":953.79,"consNumber":50.0,"peg":10.49},{"tradeDate":"20250324","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2675.46,"high":2696.34,"low":2675.46,"close":2693.33,"change":17.97,"changePct":0.67,"tradingVol":4.4923932E9,"tradingValue":785.82,"consNumber":50.0,"peg":10.57},{"tradeDate":"20250325","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2695.3,"high":2698.55,"low":2685.29,"close":2691.9,"change":-1.43,"changePct":-0.05,"tradingVol":3.7096214E9,"tradingValue":671.92,"consNumber":50.0,"peg":10.6},{"tradeDate":"20250326","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2692.42,"high":2696.54,"low":2675.7,"close":2677.31,"change":-14.59,"changePct":-0.54,"tradingVol":3.7833189E9,"tradingValue":681.02,"consNumber":50.0,"peg":10.56},{"tradeDate":"20250327","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2673.93,"high":2704.74,"low":2673.77,"close":2690.84,"change":13.53,"changePct":0.51,"tradingVol":3.6473723E9,"tradingValue":724.64,"consNumber":50.0,"peg":10.61},{"tradeDate":"20250328","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2691.67,"high":2692.7,"low":2673.24,"close":2679.74,"change":-11.1,"changePct":-0.41,"tradingVol":3.5920053E9,"tradingValue":615.04,"consNumber":50.0,"peg":10.56},{"tradeDate":"20250331","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.05,"high":2692.44,"low":2657.3,"close":2665.63,"change":-14.11,"changePct":-0.53,"tradingVol":4.9951364E9,"tradingValue":776.61,"consNumber":50.0,"peg":10.56},{"tradeDate":"20250401","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2669.0,"high":2674.11,"low":2659.02,"close":2662.71,"change":-2.92,"changePct":-0.11,"tradingVol":4.0847477E9,"tradingValue":706.62,"consNumber":50.0,"peg":10.53},{"tradeDate":"20250402","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2659.1,"high":2669.36,"low":2653.45,"close":2658.62,"change":-4.09,"changePct":-0.15,"tradingVol":3.2168634E9,"tradingValue":541.21,"consNumber":50.0,"peg":10.54},{"tradeDate":"20250403","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2631.47,"high":2671.71,"low":2631.47,"close":2662.25,"change":3.63,"changePct":0.14,"tradingVol":4.2173571E9,"tradingValue":755.86,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250407","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2555.71,"high":2579.6,"low":2457.08,"close":2516.97,"change":-145.29,"changePct":-5.46,"tradingVol":1.02701231E10,"tradingValue":1771.5,"consNumber":50.0,"peg":10.05},{"tradeDate":"20250408","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2526.51,"high":2574.35,"low":2510.64,"close":2574.35,"change":57.39,"changePct":2.28,"tradingVol":9.0153523E9,"tradingValue":1538.23,"consNumber":50.0,"peg":10.3},{"tradeDate":"20250409","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2548.49,"high":2597.1,"low":2541.55,"close":2597.1,"change":22.75,"changePct":0.88,"tradingVol":7.7718696E9,"tradingValue":1437.06,"consNumber":50.0,"peg":10.33},{"tradeDate":"20250410","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2628.52,"high":2628.52,"low":2590.76,"close":2612.62,"change":15.52,"changePct":0.6,"tradingVol":6.1119831E9,"tradingValue":1148.06,"consNumber":50.0,"peg":10.36},{"tradeDate":"20250411","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2620.77,"high":2621.16,"low":2595.5,"close":2619.58,"change":6.96,"changePct":0.27,"tradingVol":4.4939276E9,"tradingValue":911.97,"consNumber":50.0,"peg":10.38},{"tradeDate":"20250414","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2623.57,"high":2636.79,"low":2615.39,"close":2628.21,"change":8.63,"changePct":0.33,"tradingVol":4.5123283E9,"tradingValue":859.31,"consNumber":50.0,"peg":10.43},{"tradeDate":"20250415","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2624.2,"high":2637.75,"low":2615.37,"close":2634.59,"change":6.39,"changePct":0.24,"tradingVol":4.2005386E9,"tradingValue":724.35,"consNumber":50.0,"peg":10.5},{"tradeDate":"20250416","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2639.2,"high":2661.78,"low":2616.87,"close":2658.5,"change":23.9,"changePct":0.91,"tradingVol":5.1224732E9,"tradingValue":893.15,"consNumber":50.0,"peg":10.62},{"tradeDate":"20250417","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2648.05,"high":2661.8,"low":2639.97,"close":2659.9,"change":1.4,"changePct":0.05,"tradingVol":3.7879985E9,"tradingValue":713.71,"consNumber":50.0,"peg":10.62},{"tradeDate":"20250418","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2648.66,"high":2666.27,"low":2645.87,"close":2657.64,"change":-2.26,"changePct":-0.08,"tradingVol":3.0353172E9,"tradingValue":522.15,"consNumber":50.0,"peg":10.63},{"tradeDate":"20250421","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2655.54,"high":2671.34,"low":2652.65,"close":2652.81,"change":-4.83,"changePct":-0.18,"tradingVol":3.4411982E9,"tradingValue":614.41,"consNumber":50.0,"peg":10.57},{"tradeDate":"20250422","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2651.49,"high":2667.84,"low":2650.33,"close":2656.54,"change":3.73,"changePct":0.14,"tradingVol":3.7220822E9,"tradingValue":630.34,"consNumber":50.0,"peg":10.63},{"tradeDate":"20250423","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2662.93,"high":2664.47,"low":2646.36,"close":2648.83,"change":-7.71,"changePct":-0.29,"tradingVol":3.3046358E9,"tradingValue":626.29,"consNumber":50.0,"peg":10.59},{"tradeDate":"20250424","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2648.77,"high":2665.73,"low":2648.76,"close":2655.36,"change":6.53,"changePct":0.25,"tradingVol":3.1252679E9,"tradingValue":542.74,"consNumber":50.0,"peg":10.66},{"tradeDate":"20250425","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2660.16,"high":2663.35,"low":2643.4,"close":2648.81,"change":-6.55,"changePct":-0.25,"tradingVol":3.238096E9,"tradingValue":571.65,"consNumber":50.0,"peg":10.6},{"tradeDate":"20250428","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2643.14,"high":2658.46,"low":2636.41,"close":2651.23,"change":2.42,"changePct":0.09,"tradingVol":3.2909451E9,"tradingValue":576.71,"consNumber":50.0,"peg":10.63},{"tradeDate":"20250429","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2650.43,"high":2655.34,"low":2639.8,"close":2645.51,"change":-5.71,"changePct":-0.22,"tradingVol":2.8042631E9,"tradingValue":538.94,"consNumber":50.0,"peg":10.59},{"tradeDate":"20250430","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2646.06,"high":2651.3,"low":2631.84,"close":2633.16,"change":-12.35,"changePct":-0.47,"tradingVol":4.3217657E9,"tradingValue":724.98,"consNumber":50.0,"peg":10.49},{"tradeDate":"20250506","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2650.46,"high":2650.46,"low":2633.41,"close":2647.72,"change":14.56,"changePct":0.55,"tradingVol":4.070526E9,"tradingValue":696.91,"consNumber":50.0,"peg":10.39},{"tradeDate":"20250507","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2685.56,"high":2685.56,"low":2656.2,"close":2670.7,"change":22.99,"changePct":0.87,"tradingVol":4.7055825E9,"tradingValue":806.55,"consNumber":50.0,"peg":10.52},{"tradeDate":"20250508","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.27,"high":2695.78,"low":2658.67,"close":2679.51,"change":8.81,"changePct":0.33,"tradingVol":3.3449077E9,"tradingValue":634.09,"consNumber":50.0,"peg":10.52},{"tradeDate":"20250509","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.12,"high":2689.6,"low":2676.12,"close":2684.01,"change":4.5,"changePct":0.17,"tradingVol":3.2778706E9,"tradingValue":603.26,"consNumber":50.0,"peg":10.57},{"tradeDate":"20250512","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2688.75,"high":2710.61,"low":2681.96,"close":2702.62,"change":18.61,"changePct":0.69,"tradingVol":3.912399E9,"tradingValue":788.8,"consNumber":50.0,"peg":10.61},{"tradeDate":"20250513","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2713.11,"high":2713.11,"low":2702.06,"close":2708.06,"change":5.44,"changePct":0.2,"tradingVol":3.9965507E9,"tradingValue":693.58,"consNumber":50.0,"peg":10.66},{"tradeDate":"20250514","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2708.56,"high":2766.25,"low":2708.42,"close":2753.79,"change":45.73,"changePct":1.69,"tradingVol":4.6485155E9,"tradingValue":947.24,"consNumber":50.0,"peg":10.81},{"tradeDate":"20250515","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2748.54,"high":2758.08,"low":2735.9,"close":2740.3,"change":-13.49,"changePct":-0.49,"tradingVol":3.7878448E9,"tradingValue":692.36,"consNumber":50.0,"peg":10.78},{"tradeDate":"20250516","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2734.74,"high":2739.06,"low":2706.47,"close":2716.66,"change":-23.64,"changePct":-0.86,"tradingVol":3.7006336E9,"tradingValue":610.93,"consNumber":50.0,"peg":10.67},{"tradeDate":"20250519","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2710.32,"high":2716.86,"low":2701.25,"close":2705.09,"change":-11.57,"changePct":-0.43,"tradingVol":2.6951611E9,"tradingValue":516.9,"consNumber":50.0,"peg":10.62},{"tradeDate":"20250520","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2710.39,"high":2729.76,"low":2710.39,"close":2716.63,"change":11.54,"changePct":0.43,"tradingVol":2.9309796E9,"tradingValue":566.74,"consNumber":50.0,"peg":10.66},{"tradeDate":"20250521","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2716.84,"high":2740.77,"low":2716.84,"close":2728.43,"change":11.8,"changePct":0.43,"tradingVol":3.1426341E9,"tradingValue":597.88,"consNumber":50.0,"peg":10.71},{"tradeDate":"20250522","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2725.45,"high":2738.24,"low":2718.79,"close":2733.63,"change":5.21,"changePct":0.19,"tradingVol":2.783507E9,"tradingValue":517.03,"consNumber":50.0,"peg":10.73},{"tradeDate":"20250523","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2731.18,"high":2742.12,"low":2711.85,"close":2711.85,"change":-21.78,"changePct":-0.8,"tradingVol":3.3668536E9,"tradingValue":690.84,"consNumber":50.0,"peg":10.64},{"tradeDate":"20250526","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2708.22,"high":2719.7,"low":2692.68,"close":2699.42,"change":-12.43,"changePct":-0.46,"tradingVol":3.0713381E9,"tradingValue":599.25,"consNumber":50.0,"peg":10.59},{"tradeDate":"20250527","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2699.69,"high":2709.29,"low":2684.71,"close":2685.28,"change":-14.14,"changePct":-0.52,"tradingVol":2.7096687E9,"tradingValue":498.56,"consNumber":50.0,"peg":10.56},{"tradeDate":"20250528","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2686.73,"high":2691.48,"low":2681.86,"close":2683.06,"change":-2.22,"changePct":-0.08,"tradingVol":2.5171734E9,"tradingValue":448.3,"consNumber":50.0,"peg":10.57},{"tradeDate":"20250529","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.49,"high":2703.99,"low":2677.81,"close":2690.89,"change":7.83,"changePct":0.29,"tradingVol":2.7471836E9,"tradingValue":532.8,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250530","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2688.96,"high":2696.14,"low":2669.17,"close":2678.7,"change":-12.2,"changePct":-0.45,"tradingVol":3.2151692E9,"tradingValue":576.43,"consNumber":50.0,"peg":10.55},{"tradeDate":"20250603","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2674.77,"high":2697.39,"low":2671.34,"close":2687.3,"change":8.6,"changePct":0.32,"tradingVol":3.3608484E9,"tradingValue":590.77,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250604","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2688.74,"high":2699.67,"low":2687.3,"close":2690.82,"change":3.53,"changePct":0.13,"tradingVol":2.760383E9,"tradingValue":511.09,"consNumber":50.0,"peg":10.59},{"tradeDate":"20250605","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2692.54,"high":2695.88,"low":2682.54,"close":2692.13,"change":1.3,"changePct":0.05,"tradingVol":3.0779056E9,"tradingValue":559.62,"consNumber":50.0,"peg":10.59},{"tradeDate":"20250606","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2691.63,"high":2700.81,"low":2685.25,"close":2688.85,"change":-3.28,"changePct":-0.12,"tradingVol":2.9849881E9,"tradingValue":520.03,"consNumber":50.0,"peg":10.61},{"tradeDate":"20250609","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2689.73,"high":2698.36,"low":2681.69,"close":2686.83,"change":-2.02,"changePct":-0.08,"tradingVol":3.5686891E9,"tradingValue":652.16,"consNumber":50.0,"peg":10.6},{"tradeDate":"20250610","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2690.87,"high":2700.18,"low":2670.15,"close":2676.4,"change":-10.43,"changePct":-0.39,"tradingVol":4.1460515E9,"tradingValue":769.49,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250611","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2676.67,"high":2704.45,"low":2676.67,"close":2692.14,"change":15.74,"changePct":0.59,"tradingVol":3.5573426E9,"tradingValue":665.28,"consNumber":50.0,"peg":10.64},{"tradeDate":"20250612","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2689.68,"high":2696.78,"low":2674.31,"close":2691.28,"change":-0.86,"changePct":-0.03,"tradingVol":3.4480625E9,"tradingValue":700.97,"consNumber":50.0,"peg":10.63},{"tradeDate":"20250613","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2684.88,"high":2690.35,"low":2669.11,"close":2676.43,"change":-14.84,"changePct":-0.55,"tradingVol":4.7991048E9,"tradingValue":864.76,"consNumber":50.0,"peg":10.58},{"tradeDate":"20250616","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2666.82,"high":2687.11,"low":2664.43,"close":2685.01,"change":8.58,"changePct":0.32,"tradingVol":3.9935905E9,"tradingValue":688.11,"consNumber":50.0,"peg":10.6},{"tradeDate":"20250617","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2685.39,"high":2688.61,"low":2672.68,"close":2683.95,"change":-1.06,"changePct":-0.04,"tradingVol":3.3121607E9,"tradingValue":635.17,"consNumber":50.0,"peg":10.63},{"tradeDate":"20250618","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2685.47,"high":2690.9,"low":2668.87,"close":2679.92,"change":-4.03,"changePct":-0.15,"tradingVol":3.6667203E9,"tradingValue":621.34,"consNumber":50.0,"peg":10.64},{"tradeDate":"20250619","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2678.36,"high":2680.87,"low":2658.49,"close":2665.52,"change":-14.4,"changePct":-0.54,"tradingVol":3.764503E9,"tradingValue":640.21,"consNumber":50.0,"peg":10.62},{"tradeDate":"20250620","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2661.21,"high":2681.53,"low":2661.21,"close":2673.72,"change":8.2,"changePct":0.31,"tradingVol":3.6316506E9,"tradingValue":631.62,"consNumber":50.0,"peg":10.66},{"tradeDate":"20250623","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2664.64,"high":2692.91,"low":2656.68,"close":2684.78,"change":11.06,"changePct":0.41,"tradingVol":4.2959546E9,"tradingValue":720.36,"consNumber":50.0,"peg":10.72},{"tradeDate":"20250624","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2685.85,"high":2731.18,"low":2685.85,"close":2715.92,"change":31.15,"changePct":1.16,"tradingVol":4.9028263E9,"tradingValue":890.75,"consNumber":50.0,"peg":10.74},{"tradeDate":"20250625","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2714.63,"high":2750.39,"low":2707.4,"close":2747.73,"change":31.81,"changePct":1.17,"tradingVol":5.0864894E9,"tradingValue":1023.26,"consNumber":50.0,"peg":10.81},{"tradeDate":"20250626","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2740.23,"high":2747.61,"low":2734.95,"close":2738.47,"change":-9.26,"changePct":-0.34,"tradingVol":4.2840625E9,"tradingValue":871.01,"consNumber":50.0,"peg":10.78},{"tradeDate":"20250627","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2738.93,"high":2749.55,"low":2705.78,"close":2707.57,"change":-30.9,"changePct":-1.13,"tradingVol":5.7081832E9,"tradingValue":957.14,"consNumber":50.0,"peg":10.59},{"tradeDate":"20250630","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2702.12,"high":2716.3,"low":2695.42,"close":2711.99,"change":4.42,"changePct":0.16,"tradingVol":3.830502E9,"tradingValue":764.64,"consNumber":50.0,"peg":10.62},{"tradeDate":"20250701","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2714.97,"high":2721.4,"low":2708.19,"close":2717.71,"change":5.73,"changePct":0.21,"tradingVol":3.3030057E9,"tradingValue":661.44,"consNumber":50.0,"peg":10.66},{"tradeDate":"20250702","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2720.85,"high":2729.71,"low":2711.6,"close":2722.55,"change":4.84,"changePct":0.18,"tradingVol":3.5177495E9,"tradingValue":680.66,"consNumber":50.0,"peg":10.67},{"tradeDate":"20250703","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2726.11,"high":2728.17,"low":2713.97,"close":2724.55,"change":2.0,"changePct":0.07,"tradingVol":3.226851E9,"tradingValue":599.17,"consNumber":50.0,"peg":10.65},{"tradeDate":"20250704","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2722.18,"high":2761.92,"low":2715.55,"close":2740.44,"change":15.9,"changePct":0.58,"tradingVol":3.9311129E9,"tradingValue":750.71,"consNumber":50.0,"peg":10.74},{"tradeDate":"20250707","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2736.01,"high":2736.26,"low":2723.96,"close":2731.53,"change":-8.91,"changePct":-0.33,"tradingVol":2.9319003E9,"tradingValue":566.6,"consNumber":50.0,"peg":10.7},{"tradeDate":"20250708","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2732.05,"high":2750.46,"low":2730.19,"close":2747.19,"change":15.66,"changePct":0.57,"tradingVol":3.4080449E9,"tradingValue":678.79,"consNumber":50.0,"peg":10.74},{"tradeDate":"20250709","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2746.14,"high":2759.06,"low":2739.21,"close":2739.92,"change":-7.27,"changePct":-0.26,"tradingVol":4.7838115E9,"tradingValue":835.36,"consNumber":50.0,"peg":10.75},{"tradeDate":"20250710","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2739.23,"high":2777.42,"low":2739.23,"close":2756.93,"change":17.01,"changePct":0.62,"tradingVol":5.4142012E9,"tradingValue":987.29,"consNumber":50.0,"peg":10.84},{"tradeDate":"20250711","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2754.66,"high":2805.56,"low":2754.66,"close":2756.77,"change":-0.16,"changePct":-0.01,"tradingVol":7.6454518E9,"tradingValue":1446.02,"consNumber":50.0,"peg":10.8},{"tradeDate":"20250714","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2761.48,"high":2774.23,"low":2757.81,"close":2757.81,"change":1.04,"changePct":0.04,"tradingVol":5.1490402E9,"tradingValue":900.39,"consNumber":50.0,"peg":10.82},{"tradeDate":"20250715","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2758.72,"high":2765.5,"low":2731.32,"close":2747.23,"change":-10.58,"changePct":-0.38,"tradingVol":4.1172447E9,"tradingValue":798.06,"consNumber":50.0,"peg":10.78},{"tradeDate":"20250716","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2748.17,"high":2754.06,"low":2729.91,"close":2740.9,"change":-6.33,"changePct":-0.23,"tradingVol":3.4245931E9,"tradingValue":681.42,"consNumber":50.0,"peg":10.76},{"tradeDate":"20250717","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2737.35,"high":2744.74,"low":2732.35,"close":2744.26,"change":3.36,"changePct":0.12,"tradingVol":3.6151094E9,"tradingValue":746.46,"consNumber":50.0,"peg":10.73},{"tradeDate":"20250718","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2746.33,"high":2768.9,"low":2746.33,"close":2764.52,"change":20.26,"changePct":0.74,"tradingVol":4.2130803E9,"tradingValue":924.68,"consNumber":50.0,"peg":10.8},{"tradeDate":"20250721","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2770.36,"high":2777.05,"low":2763.35,"close":2772.24,"change":7.72,"changePct":0.28,"tradingVol":4.9954337E9,"tradingValue":968.39,"consNumber":50.0,"peg":10.81},{"tradeDate":"20250722","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2773.4,"high":2795.49,"low":2760.31,"close":2792.18,"change":19.94,"changePct":0.72,"tradingVol":6.831003E9,"tradingValue":1293.95,"consNumber":50.0,"peg":10.86},{"tradeDate":"20250723","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2798.96,"high":2824.86,"low":2794.81,"close":2801.2,"change":9.02,"changePct":0.32,"tradingVol":6.7929831E9,"tradingValue":1308.9,"consNumber":50.0,"peg":10.9},{"tradeDate":"20250724","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2797.26,"high":2819.13,"low":2791.78,"close":2812.44,"change":11.24,"changePct":0.4,"tradingVol":6.02828E9,"tradingValue":1181.38,"consNumber":50.0,"peg":10.89},{"tradeDate":"20250725","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2807.63,"high":2810.11,"low":2788.19,"close":2795.51,"change":-16.93,"changePct":-0.6,"tradingVol":5.1692557E9,"tradingValue":1140.43,"consNumber":50.0,"peg":10.82},{"tradeDate":"20250728","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2799.26,"high":2811.24,"low":2788.02,"close":2802.77,"change":7.25,"changePct":0.26,"tradingVol":4.9737265E9,"tradingValue":1145.71,"consNumber":50.0,"peg":10.82},{"tradeDate":"20250729","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2802.78,"high":2813.74,"low":2795.6,"close":2808.59,"change":5.82,"changePct":0.21,"tradingVol":4.7051664E9,"tradingValue":1119.54,"consNumber":50.0,"peg":10.83},{"tradeDate":"20250730","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2809.44,"high":2842.47,"low":2802.74,"close":2819.35,"change":10.76,"changePct":0.38,"tradingVol":5.2185198E9,"tradingValue":1125.97,"consNumber":50.0,"peg":10.9},{"tradeDate":"20250731","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2807.3,"high":2807.94,"low":2766.93,"close":2775.99,"change":-43.36,"changePct":-1.54,"tradingVol":6.1515847E9,"tradingValue":1318.52,"consNumber":50.0,"peg":10.81},{"tradeDate":"20250801","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2771.76,"high":2780.16,"low":2749.46,"close":2754.13,"change":-21.86,"changePct":-0.79,"tradingVol":4.8962531E9,"tradingValue":940.74,"consNumber":50.0,"peg":10.72},{"tradeDate":"20250804","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2748.62,"high":2769.39,"low":2748.62,"close":2769.39,"change":15.26,"changePct":0.55,"tradingVol":4.1967961E9,"tradingValue":802.52,"consNumber":50.0,"peg":10.78},{"tradeDate":"20250805","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2773.38,"high":2794.6,"low":2768.02,"close":2790.73,"change":21.34,"changePct":0.77,"tradingVol":4.1264765E9,"tradingValue":778.83,"consNumber":50.0,"peg":10.88},{"tradeDate":"20250806","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2789.27,"high":2800.76,"low":2787.54,"close":2797.42,"change":6.69,"changePct":0.24,"tradingVol":4.1182917E9,"tradingValue":884.43,"consNumber":50.0,"peg":10.91},{"tradeDate":"20250807","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2797.71,"high":2808.92,"low":2787.83,"close":2798.31,"change":0.89,"changePct":0.03,"tradingVol":4.2338294E9,"tradingValue":942.22,"consNumber":50.0,"peg":10.95},{"tradeDate":"20250808","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2795.78,"high":2801.08,"low":2784.38,"close":2789.17,"change":-9.14,"changePct":-0.33,"tradingVol":3.8923878E9,"tradingValue":828.05,"consNumber":50.0,"peg":10.92},{"tradeDate":"20250811","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2791.35,"high":2800.89,"low":2783.65,"close":2789.9,"change":0.72,"changePct":0.03,"tradingVol":4.3484703E9,"tradingValue":903.34,"consNumber":50.0,"peg":10.9},{"tradeDate":"20250812","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2791.2,"high":2816.59,"low":2791.2,"close":2807.01,"change":17.12,"changePct":0.61,"tradingVol":4.2603267E9,"tradingValue":1096.88,"consNumber":50.0,"peg":10.99},{"tradeDate":"20250813","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2809.05,"high":2828.86,"low":2806.66,"close":2812.98,"change":5.97,"changePct":0.21,"tradingVol":5.4720114E9,"tradingValue":1255.06,"consNumber":50.0,"peg":10.97},{"tradeDate":"20250814","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2815.49,"high":2858.01,"low":2815.49,"close":2829.47,"change":16.49,"changePct":0.59,"tradingVol":5.000877E9,"tradingValue":1310.56,"consNumber":50.0,"peg":11.03},{"tradeDate":"20250815","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2821.97,"high":2847.61,"low":2813.09,"close":2832.88,"change":3.41,"changePct":0.12,"tradingVol":7.1117777E9,"tradingValue":1422.05,"consNumber":50.0,"peg":11.0},{"tradeDate":"20250818","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2843.09,"high":2861.98,"low":2832.46,"close":2838.87,"change":6.0,"changePct":0.21,"tradingVol":7.3385466E9,"tradingValue":1621.58,"consNumber":50.0,"peg":11.04},{"tradeDate":"20250819","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2843.28,"high":2858.41,"low":2812.3,"close":2812.42,"change":-26.45,"changePct":-0.93,"tradingVol":6.2843222E9,"tradingValue":1531.4,"consNumber":50.0,"peg":11.0},{"tradeDate":"20250820","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2808.44,"high":2848.03,"low":2799.4,"close":2846.99,"change":34.57,"changePct":1.23,"tradingVol":5.8597343E9,"tradingValue":1397.06,"consNumber":50.0,"peg":11.12},{"tradeDate":"20250821","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2853.79,"high":2872.96,"low":2850.63,"close":2862.18,"change":15.19,"changePct":0.53,"tradingVol":6.5309499E9,"tradingValue":1364.86,"consNumber":50.0,"peg":11.21},{"tradeDate":"20250822","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2868.59,"high":2928.88,"low":2868.59,"close":2928.61,"change":66.44,"changePct":2.32,"tradingVol":6.7741563E9,"tradingValue":1806.45,"consNumber":50.0,"peg":11.39},{"tradeDate":"20250825","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2950.65,"high":2989.85,"low":2943.98,"close":2989.85,"change":61.24,"changePct":2.09,"tradingVol":8.6358967E9,"tradingValue":2313.07,"consNumber":50.0,"peg":11.55},{"tradeDate":"20250826","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2975.7,"high":2985.54,"low":2964.21,"close":2969.78,"change":-20.08,"changePct":-0.67,"tradingVol":5.4565823E9,"tradingValue":1497.3,"consNumber":50.0,"peg":11.49},{"tradeDate":"20250827","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2974.41,"high":2983.02,"low":2918.38,"close":2918.38,"change":-51.4,"changePct":-1.73,"tradingVol":7.1005356E9,"tradingValue":1976.54,"consNumber":50.0,"peg":11.27},{"tradeDate":"20250828","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2918.53,"high":2963.07,"low":2906.65,"close":2960.73,"change":42.35,"changePct":1.45,"tradingVol":6.5993248E9,"tradingValue":1952.15,"consNumber":50.0,"peg":11.35},{"tradeDate":"20250829","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2954.93,"high":2989.0,"low":2954.93,"close":2976.47,"change":15.75,"changePct":0.53,"tradingVol":8.4761466E9,"tradingValue":2265.31,"consNumber":50.0,"peg":11.39},{"tradeDate":"20250901","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2986.65,"high":2988.55,"low":2965.45,"close":2981.2,"change":4.73,"changePct":0.16,"tradingVol":7.2800163E9,"tradingValue":1952.62,"consNumber":50.0,"peg":11.79},{"tradeDate":"20250902","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2983.72,"high":3006.46,"low":2967.52,"close":2992.88,"change":11.68,"changePct":0.39,"tradingVol":7.7445856E9,"tradingValue":1960.61,"consNumber":50.0,"peg":11.92},{"tradeDate":"20250903","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2995.46,"high":3002.18,"low":2939.81,"close":2960.99,"change":-31.89,"changePct":-1.07,"tradingVol":6.3723571E9,"tradingValue":1610.65,"consNumber":50.0,"peg":11.79},{"tradeDate":"20250904","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2949.97,"high":2949.97,"low":2879.41,"close":2910.47,"change":-50.52,"changePct":-1.71,"tradingVol":9.1920544E9,"tradingValue":2080.35,"consNumber":50.0,"peg":11.73},{"tradeDate":"20250905","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2908.51,"high":2949.82,"low":2899.69,"close":2942.22,"change":31.75,"changePct":1.09,"tradingVol":6.2380387E9,"tradingValue":1608.54,"consNumber":50.0,"peg":11.76},{"tradeDate":"20250908","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2940.98,"high":2953.91,"low":2926.39,"close":2939.88,"change":-2.33,"changePct":-0.08,"tradingVol":6.7340772E9,"tradingValue":1537.26,"consNumber":50.0,"peg":11.73},{"tradeDate":"20250909","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2928.53,"high":2949.54,"low":2915.04,"close":2928.63,"change":-11.25,"changePct":-0.38,"tradingVol":5.5723378E9,"tradingValue":1392.41,"consNumber":50.0,"peg":11.72},{"tradeDate":"20250910","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2928.11,"high":2954.44,"low":2923.56,"close":2939.59,"change":10.96,"changePct":0.37,"tradingVol":5.6404895E9,"tradingValue":1338.02,"consNumber":50.0,"peg":11.75},{"tradeDate":"20250911","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2925.66,"high":2983.2,"low":2917.81,"close":2983.08,"change":43.49,"changePct":1.48,"tradingVol":6.8326502E9,"tradingValue":1884.95,"consNumber":50.0,"peg":11.89},{"tradeDate":"20250912","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2986.02,"high":2998.98,"low":2964.58,"close":2968.54,"change":-14.54,"changePct":-0.49,"tradingVol":6.1709804E9,"tradingValue":1774.53,"consNumber":50.0,"peg":11.83},{"tradeDate":"20250915","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2976.35,"high":2984.86,"low":2957.72,"close":2962.62,"change":-5.92,"changePct":-0.2,"tradingVol":5.2551778E9,"tradingValue":1456.98,"consNumber":50.0,"peg":11.8},{"tradeDate":"20250916","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2969.23,"high":2974.95,"low":2942.3,"close":2947.82,"change":-14.79,"changePct":-0.5,"tradingVol":5.7639416E9,"tradingValue":1554.3,"consNumber":50.0,"peg":11.73},{"tradeDate":"20250917","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2942.88,"high":2960.31,"low":2935.78,"close":2952.78,"change":4.96,"changePct":0.17,"tradingVol":5.6668537E9,"tradingValue":1550.34,"consNumber":50.0,"peg":11.72},{"tradeDate":"20250918","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2959.39,"high":2971.56,"low":2890.6,"close":2912.83,"change":-39.95,"changePct":-1.35,"tradingVol":7.4860029E9,"tradingValue":2257.74,"consNumber":50.0,"peg":11.52},{"tradeDate":"20250919","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2914.36,"high":2930.47,"low":2906.17,"close":2909.74,"change":-3.08,"changePct":-0.11,"tradingVol":5.7236551E9,"tradingValue":1632.61,"consNumber":50.0,"peg":11.47},{"tradeDate":"20250922","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2911.02,"high":2929.52,"low":2901.12,"close":2922.18,"change":12.44,"changePct":0.43,"tradingVol":4.6979876E9,"tradingValue":1564.01,"consNumber":50.0,"peg":11.46},{"tradeDate":"20250923","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.99,"high":2938.12,"low":2891.78,"close":2919.51,"change":-2.66,"changePct":-0.09,"tradingVol":6.2896875E9,"tradingValue":1689.87,"consNumber":50.0,"peg":11.51},{"tradeDate":"20250924","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2908.07,"high":2942.59,"low":2908.07,"close":2939.51,"change":19.99,"changePct":0.68,"tradingVol":5.1462065E9,"tradingValue":1571.95,"consNumber":50.0,"peg":11.55},{"tradeDate":"20250925","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2944.73,"high":2962.18,"low":2941.87,"close":2952.74,"change":13.23,"changePct":0.45,"tradingVol":5.4322268E9,"tradingValue":1586.67,"consNumber":50.0,"peg":11.57},{"tradeDate":"20250926","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2941.17,"high":2962.75,"low":2938.32,"close":2941.02,"change":-11.72,"changePct":-0.4,"tradingVol":4.8141612E9,"tradingValue":1501.88,"consNumber":50.0,"peg":11.55},{"tradeDate":"20250929","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2940.04,"high":3000.48,"low":2922.01,"close":2973.04,"change":32.02,"changePct":1.09,"tradingVol":7.0632299E9,"tradingValue":1899.69,"consNumber":50.0,"peg":11.61},{"tradeDate":"20250930","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2985.1,"high":2992.54,"low":2976.59,"close":2988.94,"change":15.9,"changePct":0.53,"tradingVol":5.9065266E9,"tradingValue":1750.01,"consNumber":50.0,"peg":11.63},{"tradeDate":"20251009","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3004.45,"high":3030.72,"low":2984.83,"close":3020.6,"change":31.66,"changePct":1.06,"tradingVol":7.6369809E9,"tradingValue":2319.23,"consNumber":50.0,"peg":11.74},{"tradeDate":"20251010","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3000.56,"high":3012.59,"low":2966.58,"close":2974.85,"change":-45.74,"changePct":-1.51,"tradingVol":6.7283722E9,"tradingValue":2001.81,"consNumber":50.0,"peg":11.65},{"tradeDate":"20251013","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2917.88,"high":2972.19,"low":2917.88,"close":2967.21,"change":-7.65,"changePct":-0.26,"tradingVol":7.0163467E9,"tradingValue":1857.83,"consNumber":50.0,"peg":11.63},{"tradeDate":"20251014","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2986.58,"high":2996.68,"low":2949.91,"close":2961.1,"change":-6.11,"changePct":-0.21,"tradingVol":8.6183399E9,"tradingValue":2191.94,"consNumber":50.0,"peg":11.7},{"tradeDate":"20251015","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2962.75,"high":3003.0,"low":2958.45,"close":3001.35,"change":40.25,"changePct":1.36,"tradingVol":6.3376996E9,"tradingValue":1571.06,"consNumber":50.0,"peg":11.82},{"tradeDate":"20251016","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2994.22,"high":3028.57,"low":2992.55,"close":3019.2,"change":17.85,"changePct":0.59,"tradingVol":6.3410921E9,"tradingValue":1520.8,"consNumber":50.0,"peg":11.97},{"tradeDate":"20251017","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3017.43,"high":3022.81,"low":2963.94,"close":2967.77,"change":-51.42,"changePct":-1.7,"tradingVol":6.2678056E9,"tradingValue":1487.49,"consNumber":50.0,"peg":11.83},{"tradeDate":"20251020","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2984.31,"high":2995.02,"low":2967.69,"close":2974.86,"change":7.09,"changePct":0.24,"tradingVol":5.3180976E9,"tradingValue":1283.62,"consNumber":50.0,"peg":11.9},{"tradeDate":"20251021","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2983.28,"high":3014.1,"low":2979.12,"close":3007.26,"change":32.4,"changePct":1.09,"tradingVol":5.5301752E9,"tradingValue":1472.7,"consNumber":50.0,"peg":12.03},{"tradeDate":"20251022","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2987.35,"high":3015.17,"low":2987.35,"close":3010.1,"change":2.83,"changePct":0.09,"tradingVol":5.1417563E9,"tradingValue":1238.41,"consNumber":50.0,"peg":12.11},{"tradeDate":"20251023","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3002.0,"high":3030.8,"low":2985.43,"close":3026.9,"change":16.81,"changePct":0.56,"tradingVol":6.0206654E9,"tradingValue":1212.08,"consNumber":50.0,"peg":12.19},{"tradeDate":"20251024","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3031.92,"high":3052.82,"low":3028.38,"close":3045.82,"change":18.91,"changePct":0.62,"tradingVol":5.5120382E9,"tradingValue":1554.4,"consNumber":50.0,"peg":12.24},{"tradeDate":"20251027","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3064.38,"high":3078.78,"low":3052.4,"close":3069.53,"change":23.71,"changePct":0.78,"tradingVol":7.0405039E9,"tradingValue":1852.95,"consNumber":50.0,"peg":12.35},{"tradeDate":"20251028","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3059.88,"high":3075.25,"low":3044.56,"close":3050.42,"change":-19.11,"changePct":-0.62,"tradingVol":5.4626241E9,"tradingValue":1487.2,"consNumber":50.0,"peg":12.33},{"tradeDate":"20251029","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3049.45,"high":3064.56,"low":3048.59,"close":3063.02,"change":12.6,"changePct":0.41,"tradingVol":6.0144586E9,"tradingValue":1563.03,"consNumber":50.0,"peg":12.3},{"tradeDate":"20251030","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3053.79,"high":3076.87,"low":3043.57,"close":3046.61,"change":-16.41,"changePct":-0.54,"tradingVol":6.5736103E9,"tradingValue":1847.3,"consNumber":50.0,"peg":12.25},{"tradeDate":"20251031","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3046.18,"high":3046.24,"low":3011.55,"close":3011.55,"change":-35.06,"changePct":-1.15,"tradingVol":6.9318922E9,"tradingValue":1692.86,"consNumber":50.0,"peg":12.12},{"tradeDate":"20251103","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3009.16,"high":3017.45,"low":2990.28,"close":3016.35,"change":4.8,"changePct":0.16,"tradingVol":5.4900375E9,"tradingValue":1346.37,"consNumber":50.0,"peg":12.19},{"tradeDate":"20251104","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3014.83,"high":3029.92,"low":2999.25,"close":3012.97,"change":-3.38,"changePct":-0.11,"tradingVol":5.59809E9,"tradingValue":1310.58,"consNumber":50.0,"peg":12.25},{"tradeDate":"20251105","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2985.76,"high":3018.35,"low":2981.82,"close":3007.97,"change":-5.0,"changePct":-0.17,"tradingVol":4.6871754E9,"tradingValue":1174.48,"consNumber":50.0,"peg":12.22},{"tradeDate":"20251106","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3015.35,"high":3049.49,"low":3012.44,"close":3044.74,"change":36.77,"changePct":1.22,"tradingVol":5.0629447E9,"tradingValue":1439.34,"consNumber":50.0,"peg":12.33},{"tradeDate":"20251107","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3036.01,"high":3050.01,"low":3034.72,"close":3038.35,"change":-6.4,"changePct":-0.21,"tradingVol":4.7669347E9,"tradingValue":1198.48,"consNumber":50.0,"peg":12.29},{"tradeDate":"20251110","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3043.51,"high":3054.55,"low":3030.23,"close":3053.86,"change":15.51,"changePct":0.51,"tradingVol":4.9079644E9,"tradingValue":1399.07,"consNumber":50.0,"peg":12.37},{"tradeDate":"20251111","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3059.76,"high":3060.28,"low":3023.92,"close":3034.63,"change":-19.22,"changePct":-0.63,"tradingVol":4.1042551E9,"tradingValue":1180.61,"consNumber":50.0,"peg":12.34},{"tradeDate":"20251112","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3035.03,"high":3059.95,"low":3035.03,"close":3044.3,"change":9.67,"changePct":0.32,"tradingVol":5.7517235E9,"tradingValue":1368.9,"consNumber":50.0,"peg":12.44},{"tradeDate":"20251113","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3044.92,"high":3075.21,"low":3044.92,"close":3073.67,"change":29.36,"changePct":0.96,"tradingVol":5.4126408E9,"tradingValue":1324.81,"consNumber":50.0,"peg":12.5},{"tradeDate":"20251114","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3058.12,"high":3073.71,"low":3037.88,"close":3038.43,"change":-35.24,"changePct":-1.15,"tradingVol":4.8802756E9,"tradingValue":1203.76,"consNumber":50.0,"peg":12.39},{"tradeDate":"20251117","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3033.02,"high":3037.23,"low":3001.2,"close":3012.07,"change":-26.35,"changePct":-0.87,"tradingVol":4.8233902E9,"tradingValue":1118.05,"consNumber":50.0,"peg":12.29},{"tradeDate":"20251118","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3005.74,"high":3023.03,"low":2995.17,"close":3003.02,"change":-9.05,"changePct":-0.3,"tradingVol":4.3587327E9,"tradingValue":1062.01,"consNumber":50.0,"peg":12.25},{"tradeDate":"20251119","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3004.65,"high":3033.22,"low":3004.2,"close":3020.35,"change":17.33,"changePct":0.58,"tradingVol":4.8200355E9,"tradingValue":995.51,"consNumber":50.0,"peg":12.38},{"tradeDate":"20251120","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3030.04,"high":3038.91,"low":3004.24,"close":3008.29,"change":-12.06,"changePct":-0.4,"tradingVol":5.4043554E9,"tradingValue":1009.82,"consNumber":50.0,"peg":12.37},{"tradeDate":"20251121","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2989.87,"high":2998.81,"low":2953.46,"close":2955.85,"change":-52.44,"changePct":-1.74,"tradingVol":6.0393126E9,"tradingValue":1263.25,"consNumber":50.0,"peg":12.21},{"tradeDate":"20251124","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2967.16,"high":2970.2,"low":2942.29,"close":2950.56,"change":-5.29,"changePct":-0.18,"tradingVol":5.0801706E9,"tradingValue":1102.71,"consNumber":50.0,"peg":12.15},{"tradeDate":"20251125","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2963.69,"high":2974.77,"low":2952.35,"close":2968.2,"change":17.64,"changePct":0.6,"tradingVol":4.2405177E9,"tradingValue":980.32,"consNumber":50.0,"peg":12.22},{"tradeDate":"20251126","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2969.78,"high":2979.98,"low":2968.02,"close":2971.8,"change":3.6,"changePct":0.12,"tradingVol":4.0057977E9,"tradingValue":972.58,"consNumber":50.0,"peg":12.17},{"tradeDate":"20251127","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2976.08,"high":2988.2,"low":2965.55,"close":2972.27,"change":0.47,"changePct":0.02,"tradingVol":3.9287797E9,"tradingValue":1051.06,"consNumber":50.0,"peg":12.22},{"tradeDate":"20251128","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2969.23,"high":2973.32,"low":2954.71,"close":2969.62,"change":-2.65,"changePct":-0.09,"tradingVol":3.7274314E9,"tradingValue":850.31,"consNumber":50.0,"peg":12.17},{"tradeDate":"20251201","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2975.27,"high":2994.45,"low":2972.79,"close":2993.68,"change":24.06,"changePct":0.81,"tradingVol":4.6519461E9,"tradingValue":1128.13,"consNumber":50.0,"peg":12.25},{"tradeDate":"20251202","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2992.38,"high":2994.71,"low":2970.95,"close":2978.47,"change":-15.21,"changePct":-0.51,"tradingVol":3.3481828E9,"tradingValue":791.66,"consNumber":50.0,"peg":12.23},{"tradeDate":"20251203","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2976.11,"high":2983.61,"low":2957.79,"close":2963.08,"change":-15.39,"changePct":-0.52,"tradingVol":3.8519732E9,"tradingValue":854.95,"consNumber":50.0,"peg":12.15},{"tradeDate":"20251204","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2968.56,"high":2980.24,"low":2958.61,"close":2974.34,"change":11.26,"changePct":0.38,"tradingVol":3.6282556E9,"tradingValue":886.22,"consNumber":50.0,"peg":12.16},{"tradeDate":"20251205","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2970.62,"high":3010.72,"low":2969.09,"close":3002.01,"change":27.67,"changePct":0.93,"tradingVol":4.4603491E9,"tradingValue":1104.47,"consNumber":50.0,"peg":12.2},{"tradeDate":"20251208","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3006.63,"high":3030.57,"low":3005.38,"close":3019.36,"change":17.35,"changePct":0.58,"tradingVol":4.4895792E9,"tradingValue":1252.39,"consNumber":50.0,"peg":12.24},{"tradeDate":"20251209","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3012.24,"high":3015.45,"low":2991.65,"close":2997.96,"change":-21.4,"changePct":-0.71,"tradingVol":4.3425923E9,"tradingValue":1100.95,"consNumber":50.0,"peg":12.2},{"tradeDate":"20251210","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2994.15,"high":2996.21,"low":2970.59,"close":2988.64,"change":-9.32,"changePct":-0.31,"tradingVol":4.1511589E9,"tradingValue":1013.34,"consNumber":50.0,"peg":12.1},{"tradeDate":"20251211","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2995.63,"high":2998.98,"low":2966.18,"close":2977.03,"change":-11.61,"changePct":-0.39,"tradingVol":3.9399027E9,"tradingValue":969.81,"consNumber":50.0,"peg":12.09},{"tradeDate":"20251212","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2981.97,"high":2994.87,"low":2965.69,"close":2994.64,"change":17.61,"changePct":0.59,"tradingVol":5.7188912E9,"tradingValue":1372.58,"consNumber":50.0,"peg":12.06},{"tradeDate":"20251215","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2979.76,"high":3015.39,"low":2978.13,"close":2987.07,"change":-7.58,"changePct":-0.25,"tradingVol":3.8490227E9,"tradingValue":1111.34,"consNumber":50.0,"peg":12.23},{"tradeDate":"20251216","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2980.94,"high":2986.08,"low":2946.6,"close":2954.79,"change":-32.28,"changePct":-1.08,"tradingVol":3.8302165E9,"tradingValue":1033.24,"consNumber":50.0,"peg":12.12},{"tradeDate":"20251217","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2955.47,"high":3005.87,"low":2948.74,"close":2991.68,"change":36.89,"changePct":1.25,"tradingVol":3.8500743E9,"tradingValue":1074.7,"consNumber":50.0,"peg":12.24},{"tradeDate":"20251218","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2983.77,"high":3002.02,"low":2980.95,"close":2998.52,"change":6.84,"changePct":0.23,"tradingVol":3.2545683E9,"tradingValue":827.17,"consNumber":50.0,"peg":11.88},{"tradeDate":"20251219","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":2993.93,"high":3016.38,"low":2987.71,"close":3004.34,"change":5.82,"changePct":0.19,"tradingVol":3.6605533E9,"tradingValue":949.4,"consNumber":50.0,"peg":11.86},{"tradeDate":"20251222","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3010.8,"high":3025.55,"low":3010.8,"close":3020.23,"change":15.89,"changePct":0.53,"tradingVol":3.4728192E9,"tradingValue":1067.35,"consNumber":50.0,"peg":11.9},{"tradeDate":"20251223","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3023.91,"high":3041.67,"low":3019.61,"close":3027.52,"change":7.29,"changePct":0.24,"tradingVol":3.5889709E9,"tradingValue":1104.7,"consNumber":50.0,"peg":11.95},{"tradeDate":"20251224","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3028.37,"high":3032.01,"low":3012.2,"close":3025.18,"change":-2.34,"changePct":-0.08,"tradingVol":3.1799441E9,"tradingValue":912.64,"consNumber":50.0,"peg":11.92},{"tradeDate":"20251225","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3020.91,"high":3039.54,"low":3018.58,"close":3032.84,"change":7.66,"changePct":0.25,"tradingVol":2.8270647E9,"tradingValue":820.76,"consNumber":50.0,"peg":11.93},{"tradeDate":"20251226","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3032.47,"high":3057.95,"low":3031.26,"close":3045.4,"change":12.56,"changePct":0.41,"tradingVol":3.4100689E9,"tradingValue":1009.17,"consNumber":50.0,"peg":11.92},{"tradeDate":"20251229","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3048.98,"high":3057.36,"low":3030.38,"close":3034.63,"change":-10.77,"changePct":-0.35,"tradingVol":4.3153415E9,"tradingValue":1171.2,"consNumber":50.0,"peg":11.95},{"tradeDate":"20251230","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3023.32,"high":3049.32,"low":3022.28,"close":3036.55,"change":1.92,"changePct":0.06,"tradingVol":3.8538285E9,"tradingValue":1131.75,"consNumber":50.0,"peg":11.97},{"tradeDate":"20251231","indexCode":"000016","indexNameCnAll":"上证50指数","indexNameCn":"上证50","indexNameEnAll":"SSE 50 Index","indexNameEn":"SSE 50","open":3038.6,"high":3051.43,"low":3026.49,"close":3031.13,"change":-5.43,"changePct":-0.18,"tradingVol":3.735898E9,"tradingValue":1076.68,"consNumber":50.0,"peg":11.99}],"success":true}