{ "index": [ { "date": "2025-01-01", "open": 100, "close": 100, "low": 99, "high": 101, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-02", "open": 101, "close": 101, "low": 100, "high": 102, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-03", "open": 102, "close": 102, "low": 101, "high": 103, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-06", "open": 103, "close": 103, "low": 102, "high": 104, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-07", "open": 104, "close": 104, "low": 103, "high": 105, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-08", "open": 105, "close": 105, "low": 104, "high": 106, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-09", "open": 106, "close": 106, "low": 105, "high": 107, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-10", "open": 107, "close": 107, "low": 106, "high": 108, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-13", "open": 108, "close": 108, "low": 107, "high": 109, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-14", "open": 109, "close": 109, "low": 108, "high": 110, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-15", "open": 110, "close": 110, "low": 109, "high": 111, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-16", "open": 111, "close": 111, "low": 110, "high": 112, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-17", "open": 112, "close": 112, "low": 111, "high": 113, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-20", "open": 113, "close": 113, "low": 112, "high": 114, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-21", "open": 114, "close": 114, "low": 113, "high": 115, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-22", "open": 115, "close": 115, "low": 114, "high": 116, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-23", "open": 116, "close": 116, "low": 115, "high": 117, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-24", "open": 117, "close": 117, "low": 116, "high": 118, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-27", "open": 118, "close": 118, "low": 117, "high": 119, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-28", "open": 119, "close": 119, "low": 118, "high": 120, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-29", "open": 120, "close": 120, "low": 119, "high": 121, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-30", "open": 121, "close": 121, "low": 120, "high": 122, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-01-31", "open": 122, "close": 122, "low": 121, "high": 123, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-03", "open": 123, "close": 123, "low": 122, "high": 124, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-04", "open": 124, "close": 124, "low": 123, "high": 125, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-05", "open": 125, "close": 125, "low": 124, "high": 126, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-06", "open": 126, "close": 126, "low": 125, "high": 127, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-07", "open": 127, "close": 127, "low": 126, "high": 128, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-10", "open": 128, "close": 128, "low": 127, "high": 129, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-11", "open": 129, "close": 129, "low": 128, "high": 130, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-12", "open": 130, "close": 130, "low": 129, "high": 131, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-13", "open": 131, "close": 131, "low": 130, "high": 132, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-14", "open": 132, "close": 132, "low": 131, "high": 133, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-17", "open": 133, "close": 133, "low": 132, "high": 134, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-18", "open": 134, "close": 134, "low": 133, "high": 135, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-19", "open": 135, "close": 135, "low": 134, "high": 136, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-20", "open": 136, "close": 136, "low": 135, "high": 137, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-21", "open": 137, "close": 137, "low": 136, "high": 138, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-24", "open": 138, "close": 138, "low": 137, "high": 139, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-25", "open": 139, "close": 139, "low": 138, "high": 140, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-26", "open": 140, "close": 140, "low": 139, "high": 141, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-27", "open": 141, "close": 141, "low": 140, "high": 142, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-02-28", "open": 142, "close": 142, "low": 141, "high": 143, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-03", "open": 143, "close": 143, "low": 142, "high": 144, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-04", "open": 144, "close": 144, "low": 143, "high": 145, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-05", "open": 145, "close": 145, "low": 144, "high": 146, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-06", "open": 146, "close": 146, "low": 145, "high": 147, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-07", "open": 147, "close": 147, "low": 146, "high": 148, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-10", "open": 148, "close": 148, "low": 147, "high": 149, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-11", "open": 149, "close": 149, "low": 148, "high": 150, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-12", "open": 150, "close": 150, "low": 149, "high": 151, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-13", "open": 151, "close": 151, "low": 150, "high": 152, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-14", "open": 152, "close": 152, "low": 151, "high": 153, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-17", "open": 153, "close": 153, "low": 152, "high": 154, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-18", "open": 154, "close": 154, "low": 153, "high": 155, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-19", "open": 155, "close": 155, "low": 154, "high": 156, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-20", "open": 156, "close": 156, "low": 155, "high": 157, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-21", "open": 157, "close": 157, "low": 156, "high": 158, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-24", "open": 158, "close": 158, "low": 157, "high": 159, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-25", "open": 159, "close": 159, "low": 158, "high": 160, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-26", "open": 160, "close": 160, "low": 159, "high": 161, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-27", "open": 161, "close": 161, "low": 160, "high": 162, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-28", "open": 162, "close": 162, "low": 161, "high": 163, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-03-31", "open": 163, "close": 163, "low": 162, "high": 164, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-01", "open": 164, "close": 164, "low": 163, "high": 165, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-02", "open": 165, "close": 165, "low": 164, "high": 166, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-03", "open": 166, "close": 166, "low": 165, "high": 167, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-04", "open": 167, "close": 167, "low": 166, "high": 168, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-07", "open": 168, "close": 168, "low": 167, "high": 169, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-08", "open": 169, "close": 169, "low": 168, "high": 170, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-09", "open": 170, "close": 170, "low": 169, "high": 171, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-10", "open": 171, "close": 171, "low": 170, "high": 172, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-11", "open": 172, "close": 172, "low": 171, "high": 173, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-14", "open": 173, "close": 173, "low": 172, "high": 174, "amount": 10000000000, "volume": 100000000 }, { "date": "2025-04-15", "open": 174, "close": 174, "low": 173, "high": 175, "amount": 10000000000, "volume": 100000000 } ], "stocks": [ { "code": "600001", "name": "合成演示", "bars": [ { "date": "2025-01-01", "open": 14, "close": 14, "high": 14.2, "low": 13.8, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-02", "open": 14.08414709848079, "close": 14.08414709848079, "high": 14.284147098480789, "low": 13.88414709848079, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-03", "open": 14.090929742682569, "close": 14.090929742682569, "high": 14.290929742682568, "low": 13.89092974268257, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-06", "open": 14.014112000805987, "close": 14.014112000805987, "high": 14.214112000805986, "low": 13.814112000805988, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-07", "open": 13.924319750469207, "close": 13.924319750469207, "high": 14.124319750469207, "low": 13.724319750469208, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-08", "open": 13.904107572533686, "close": 13.904107572533686, "high": 14.104107572533685, "low": 13.704107572533687, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-09", "open": 13.972058450180107, "close": 13.972058450180107, "high": 14.172058450180106, "low": 13.772058450180108, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-10", "open": 14.06569865987188, "close": 14.06569865987188, "high": 14.265698659871878, "low": 13.86569865987188, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-13", "open": 14.098935824662338, "close": 14.098935824662338, "high": 14.298935824662337, "low": 13.898935824662338, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-14", "open": 14.041211848524176, "close": 14.041211848524176, "high": 14.241211848524175, "low": 13.841211848524177, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-15", "open": 13.945597888911063, "close": 13.945597888911063, "high": 14.145597888911063, "low": 13.745597888911064, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-16", "open": 13.900000979344929, "close": 13.900000979344929, "high": 14.100000979344928, "low": 13.70000097934493, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-17", "open": 13.946342708199957, "close": 13.946342708199957, "high": 14.146342708199956, "low": 13.746342708199958, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-20", "open": 14.042016703682664, "close": 14.042016703682664, "high": 14.242016703682664, "low": 13.842016703682665, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-21", "open": 14.099060735569488, "close": 14.099060735569488, "high": 14.299060735569487, "low": 13.899060735569488, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-22", "open": 14.06502878401571, "close": 14.06502878401571, "high": 14.26502878401571, "low": 13.865028784015712, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-23", "open": 13.971209668333493, "close": 13.971209668333493, "high": 14.171209668333493, "low": 13.771209668333494, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-24", "open": 13.903860250812045, "close": 13.903860250812045, "high": 14.103860250812044, "low": 13.703860250812046, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-27", "open": 13.924901275322833, "close": 13.924901275322833, "high": 14.124901275322832, "low": 13.724901275322834, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-28", "open": 14.014987720966296, "close": 14.014987720966296, "high": 14.214987720966295, "low": 13.814987720966297, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-29", "open": 14.091294525072763, "close": 14.091294525072763, "high": 14.291294525072763, "low": 13.891294525072764, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-30", "open": 14.083665563853605, "close": 14.083665563853605, "high": 14.283665563853605, "low": 13.883665563853606, "volume": 10000000, "amount": 100000000 }, { "date": "2025-01-31", "open": 13.99911486907096, "close": 13.99911486907096, "high": 14.199114869070959, "low": 13.79911486907096, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-03", "open": 13.915377959582482, "close": 13.915377959582482, "high": 14.115377959582482, "low": 13.715377959582483, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-04", "open": 13.909442163799337, "close": 13.909442163799337, "high": 14.109442163799336, "low": 13.709442163799338, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-05", "open": 13.986764824990223, "close": 13.986764824990223, "high": 14.186764824990222, "low": 13.786764824990223, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-06", "open": 14.07625584504796, "close": 14.07625584504796, "high": 14.27625584504796, "low": 13.876255845047961, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-07", "open": 14.09563759284045, "close": 14.09563759284045, "high": 14.29563759284045, "low": 13.895637592840451, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-10", "open": 14.027090578830787, "close": 14.027090578830787, "high": 14.227090578830786, "low": 13.827090578830788, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-11", "open": 13.933636611578704, "close": 13.933636611578704, "high": 14.133636611578703, "low": 13.733636611578705, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-12", "open": 13.901196837590714, "close": 13.901196837590714, "high": 14.101196837590713, "low": 13.701196837590714, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-13", "open": 13.959596235467693, "close": 13.959596235467693, "high": 14.159596235467692, "low": 13.759596235467694, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-14", "open": 14.05514266812417, "close": 14.05514266812417, "high": 14.255142668124169, "low": 13.85514266812417, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-17", "open": 14.099991186010726, "close": 14.099991186010726, "high": 14.299991186010725, "low": 13.899991186010727, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-18", "open": 14.052908268612002, "close": 14.052908268612002, "high": 14.252908268612002, "low": 13.852908268612003, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-19", "open": 13.957181733050385, "close": 13.957181733050385, "high": 14.157181733050384, "low": 13.757181733050386, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-20", "open": 13.90082211465569, "close": 13.90082211465569, "high": 14.100822114655688, "low": 13.70082211465569, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-21", "open": 13.9356461866643, "close": 13.9356461866643, "high": 14.1356461866643, "low": 13.735646186664301, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-24", "open": 14.029636857870939, "close": 14.029636857870939, "high": 14.229636857870938, "low": 13.82963685787094, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-25", "open": 14.096379538628408, "close": 14.096379538628408, "high": 14.296379538628408, "low": 13.896379538628409, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-26", "open": 14.074511316047936, "close": 14.074511316047936, "high": 14.274511316047935, "low": 13.874511316047936, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-27", "open": 13.984137733119528, "close": 13.984137733119528, "high": 14.184137733119528, "low": 13.784137733119529, "volume": 10000000, "amount": 100000000 }, { "date": "2025-02-28", "open": 13.908347845208437, "close": 13.908347845208437, "high": 14.108347845208437, "low": 13.708347845208438, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-03", "open": 13.91682252573714, "close": 13.91682252573714, "high": 14.11682252573714, "low": 13.716822525737141, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-04", "open": 14.001770192510541, "close": 14.001770192510541, "high": 14.20177019251054, "low": 13.801770192510542, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-05", "open": 14.085090352453411, "close": 14.085090352453411, "high": 14.28509035245341, "low": 13.885090352453412, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-06", "open": 14.090178834764881, "close": 14.090178834764881, "high": 14.29017883476488, "low": 13.890178834764882, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-07", "open": 14.012357312274522, "close": 14.012357312274522, "high": 14.212357312274522, "low": 13.812357312274523, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-10", "open": 13.923174533867634, "close": 13.923174533867634, "high": 14.123174533867633, "low": 13.723174533867635, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-11", "open": 13.904624734724052, "close": 13.904624734724052, "high": 14.104624734724052, "low": 13.704624734724053, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-12", "open": 13.973762514629607, "close": 13.973762514629607, "high": 14.173762514629606, "low": 13.773762514629608, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-13", "open": 14.067022917584337, "close": 14.067022917584337, "high": 14.267022917584336, "low": 13.867022917584338, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-14", "open": 14.098662759204048, "close": 14.098662759204048, "high": 14.298662759204047, "low": 13.898662759204049, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-17", "open": 14.039592515018184, "close": 14.039592515018184, "high": 14.239592515018183, "low": 13.839592515018184, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-18", "open": 13.944121095114838, "close": 13.944121095114838, "high": 14.144121095114837, "low": 13.744121095114838, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-19", "open": 13.900024482664138, "close": 13.900024482664138, "high": 14.100024482664137, "low": 13.700024482664139, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-20", "open": 13.947844899791308, "close": 13.947844899791308, "high": 14.147844899791307, "low": 13.747844899791309, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-21", "open": 14.043616475524782, "close": 14.043616475524782, "high": 14.243616475524782, "low": 13.843616475524783, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-24", "open": 14.099287264808453, "close": 14.099287264808453, "high": 14.299287264808452, "low": 13.899287264808454, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-25", "open": 14.063673800713914, "close": 14.063673800713914, "high": 14.263673800713914, "low": 13.863673800713915, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-26", "open": 13.8, "close": 13.8, "high": 14, "low": 13.600000000000001, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-27", "open": 13.4, "close": 13.4, "high": 13.6, "low": 13.200000000000001, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-28", "open": 13, "close": 13, "high": 13.2, "low": 12.8, "volume": 10000000, "amount": 100000000 }, { "date": "2025-03-31", "open": 12.600000000000001, "close": 12.600000000000001, "high": 12.8, "low": 12.400000000000002, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-01", "open": 12.200000000000001, "close": 12.200000000000001, "high": 12.4, "low": 12.000000000000002, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-02", "open": 11.8, "close": 11.8, "high": 12, "low": 11.600000000000001, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-03", "open": 11.4, "close": 11.4, "high": 11.6, "low": 11.200000000000001, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-04", "open": 11, "high": 11.1, "low": 10.5, "close": 10.6, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-07", "open": 10.6, "high": 11.2, "low": 10.5, "close": 10.7, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-08", "open": 10.5, "high": 10.7, "low": 10.2, "close": 10.3, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-09", "open": 10.2, "high": 10.3, "low": 10, "close": 10.05, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-10", "open": 10.08, "high": 10.2, "low": 10.01, "close": 10.09, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-11", "open": 10.09, "high": 10.2, "low": 10.02, "close": 10.1, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-14", "open": 10.05, "high": 10.2, "low": 10.01, "close": 10.1, "volume": 10000000, "amount": 100000000 }, { "date": "2025-04-15", "open": 10.5, "high": 11.3, "low": 10.2, "close": 11.1, "volume": 10000000, "amount": 100000000 } ] } ] }