600519.SH.csv

,ts_code,open,high,low,close,pre_close,vol,amount,turn,paused,pct_chg,isST
2024-10-30,sh.600519,1525.0000000000,1551.1900000000,1523.4100000000,1532.0000000000,1531.6200000000,3200574,4913175982.5000,0.254800,0,0.024800,0
2024-10-29,sh.600519,1560.0000000000,1580.0000000000,1530.0000000000,1531.6200000000,1565.0000000000,4116578,6368105233.4700,0.327700,0,-2.132900,0
2024-10-28,sh.600519,1560.0000000000,1565.0000000000,1522.2300000000,1565.0000000000,1558.8500000000,3912140,6064453667.7400,0.311400,0,0.394500,0
2024-10-25,sh.600519,1547.0000000000,1574.7900000000,1546.0100000000,1558.8500000000,1552.2000000000,2774508,4328271350.7300,0.220900,0,0.428400,0
2024-10-24,sh.600519,1561.0000000000,1575.0000000000,1545.0100000000,1552.2000000000,1567.5000000000,2392280,3723973209.0800,0.190400,0,-0.976100,0
2024-10-23,sh.600519,1544.1100000000,1576.9500000000,1532.0000000000,1567.5000000000,1543.0000000000,4008846,6259600035.0700,0.319100,0,1.587800,0
2024-10-22,sh.600519,1526.5600000000,1560.1800000000,1524.2000000000,1543.0000000000,1528.8000000000,3626913,5607826491.6400,0.288700,0,0.928800,0
2024-10-21,sh.600519,1541.2100000000,1549.9700000000,1521.2100000000,1528.8000000000,1541.0000000000,4200790,6433918335.4100,0.334400,0,-0.791700,0
2024-10-18,sh.600519,1493.0000000000,1567.8400000000,1478.9600000000,1541.0000000000,1494.6000000000,6861930,10418043491.5000,0.546200,0,3.104500,0
2024-10-17,sh.600519,1537.0000000000,1537.6600000000,1493.4100000000,1494.6000000000,1522.5000000000,3945955,5964778957.8700,0.314100,0,-1.832500,0
2024-10-16,sh.600519,1540.8800000000,1549.8000000000,1510.0000000000,1522.5000000000,1554.2500000000,4666440,7140169692.2900,0.371500,0,-2.042800,0
2024-10-15,sh.600519,1599.0000000000,1600.9900000000,1553.0100000000,1554.2500000000,1601.9900000000,4357143,6884141868.6500,0.346900,0,-2.980000,0
2024-10-14,sh.600519,1613.0000000000,1620.6300000000,1581.1700000000,1601.9900000000,1604.9900000000,4481202,7181350821.9900,0.356700,0,-0.186900,0
2024-10-11,sh.600519,1615.4000000000,1639.9600000000,1590.0000000000,1604.9900000000,1640.0000000000,4191471,6764982707.4300,0.333700,0,-2.134800,0
2024-10-10,sh.600519,1622.2600000000,1668.0800000000,1591.0000000000,1640.0000000000,1595.1500000000,7460342,12198964035.3500,0.593900,0,2.811600,0
2024-10-09,sh.600519,1700.0000000000,1700.0000000000,1590.0000000000,1595.1500000000,1723.0000000000,12019684,19708432734.0000,0.956800,0,-7.420200,0
2024-10-08,sh.600519,1910.0000000000,1910.0000000000,1680.1800000000,1723.0000000000,1748.0000000000,19470947,35114075007.0400,1.550000,0,-1.430200,0
2024-09-30,sh.600519,1692.0000000000,1759.8800000000,1652.0000000000,1748.0000000000,1629.2000000000,15729341,26982747037.2400,1.252100,0,7.291900,0
2024-09-27,sh.600519,1600.0000000000,1629.2000000000,1565.3600000000,1629.2000000000,1529.0000000000,8792167,14050260568.9400,0.699900,0,6.553300,0
2024-09-26,sh.600519,1399.9600000000,1529.8700000000,1396.0000000000,1529.0000000000,1399.0000000000,9727806,14269262657.3100,0.774400,0,9.292400,0
2024-09-25,sh.600519,1400.0500000000,1427.0000000000,1396.7100000000,1399.0000000000,1372.6000000000,7395380,10420109654.7500,0.588700,0,1.923400,0
2024-09-24,sh.600519,1285.0900000000,1373.0000000000,1265.0900000000,1372.6000000000,1261.5400000000,10041281,13297277523.0100,0.799300,0,8.803500,0
2024-09-23,sh.600519,1268.0000000000,1293.5000000000,1260.6600000000,1261.5400000000,1263.9200000000,4554969,5809791682.2700,0.362600,0,-0.188300,0
2024-09-20,sh.600519,1261.5000000000,1273.9000000000,1250.0300000000,1263.9200000000,1261.0000000000,3998184,5038507834.9400,0.318300,0,0.231600,0
2024-09-19,sh.600519,1262.0000000000,1292.8800000000,1245.8300000000,1261.0000000000,1266.9000000000,5998821,7623739997.1600,0.477500,0,-0.465700,0
2024-09-18,sh.600519,1300.0000000000,1300.0100000000,1266.6600000000,1266.9000000000,1304.1300000000,4618531,5895948010.8200,0.367700,0,-2.854800,0
2024-09-13,sh.600519,1331.0000000000,1332.0000000000,1297.3000000000,1304.1300000000,1335.0600000000,5600511,7329376916.8500,0.445800,0,-2.316700,0
2024-09-12,sh.600519,1380.0000000000,1385.0000000000,1334.9100000000,1335.0600000000,1380.0000000000,4794831,6482445000.4000,0.381700,0,-3.256500,0
2024-09-11,sh.600519,1375.6000000000,1385.8800000000,1365.0000000000,1380.0000000000,1378.0000000000,2099577,2892932793.6800,0.167100,0,0.145100,0
2024-09-10,sh.600519,1370.0200000000,1393.0000000000,1370.0200000000,1378.0000000000,1375.0000000000,1980284,2737295643.8400,0.157600,0,0.218200,0
2024-09-09,sh.600519,1380.0100000000,1393.7100000000,1370.0800000000,1375.0000000000,1398.0000000000,2863755,3950086824.5200,0.228000,0,-1.645200,0
2024-09-06,sh.600519,1405.0000000000,1406.0000000000,1398.0000000000,1398.0000000000,1404.8800000000,1032104,1445537257.0900,0.082200,0,-0.489700,0
2024-09-05,sh.600519,1400.5000000000,1407.0000000000,1397.0000000000,1404.8800000000,1400.0000000000,1450295,2033680838.8500,0.115500,0,0.348600,0
2024-09-04,sh.600519,1402.0000000000,1419.1900000000,1399.7400000000,1400.0000000000,1410.0000000000,1421109,1995221417.2300,0.113100,0,-0.709200,0
2024-09-03,sh.600519,1398.0000000000,1414.9800000000,1393.0200000000,1410.0000000000,1395.0000000000,1788760,2516125842.3200,0.142400,0,1.075300,0
2024-09-02,sh.600519,1430.0000000000,1438.0000000000,1395.0000000000,1395.0000000000,1443.1900000000,3413459,4801049927.2000,0.271700,0,-3.339100,0
2024-08-30,sh.600519,1413.0000000000,1458.0700000000,1405.0000000000,1443.1900000000,1413.3000000000,3873923,5576118648.8100,0.308400,0,2.114900,0
2024-08-29,sh.600519,1380.0000000000,1418.0000000000,1380.0000000000,1413.3000000000,1389.0000000000,2747161,3864270620.6200,0.218700,0,1.749500,0
2024-08-28,sh.600519,1404.0700000000,1406.0000000000,1375.0000000000,1389.0000000000,1404.0700000000,3166351,4388025874.5700,0.252100,0,-1.073300,0
2024-08-27,sh.600519,1412.0000000000,1413.0000000000,1401.1100000000,1404.0700000000,1412.0000000000,1365740,1920770569.5500,0.108700,0,-0.561600,0
2024-08-26,sh.600519,1417.0000000000,1423.8600000000,1403.1500000000,1412.0000000000,1414.9900000000,1562841,2207595460.9200,0.124400,0,-0.211300,0
2024-08-23,sh.600519,1408.0000000000,1423.5000000000,1406.1200000000,1414.9900000000,1410.0500000000,1532046,2166499201.6700,0.122000,0,0.350300,0
2024-08-22,sh.600519,1416.0000000000,1420.0000000000,1400.0100000000,1410.0500000000,1417.5800000000,1952729,2750868072.6300,0.155400,0,-0.531200,0
2024-08-21,sh.600519,1420.0000000000,1427.9800000000,1415.6900000000,1417.5800000000,1422.7200000000,1509165,2144746551.0300,0.120100,0,-0.361300,0
2024-08-20,sh.600519,1429.9000000000,1429.9300000000,1414.0000000000,1422.7200000000,1425.4400000000,1859138,2644814343.5800,0.148000,0,-0.190800,0
2024-08-19,sh.600519,1432.0000000000,1458.8800000000,1425.0000000000,1425.4400000000,1431.2000000000,2043279,2942106435.2000,0.162700,0,-0.402500,0
2024-08-16,sh.600519,1426.7900000000,1435.9200000000,1417.0100000000,1431.2000000000,1426.8900000000,1645470,2349825846.1000,0.131000,0,0.302100,0
2024-08-15,sh.600519,1405.0300000000,1435.9900000000,1403.9500000000,1426.8900000000,1413.3000000000,2303897,3275699572.4000,0.183400,0,0.961600,0
2024-08-14,sh.600519,1423.0100000000,1424.9000000000,1412.0200000000,1413.3000000000,1423.0100000000,1341431,1898377426.4600,0.106800,0,-0.682400,0
2024-08-13,sh.600519,1433.0000000000,1435.0000000000,1412.0100000000,1423.0100000000,1436.1000000000,1630843,2317037755.6400,0.129800,0,-0.911500,0
2024-08-12,sh.600519,1430.0000000000,1443.0000000000,1426.5800000000,1436.1000000000,1436.8000000000,1363203,1956573437.9100,0.108500,0,-0.048700,0
2024-08-09,sh.600519,1460.0300000000,1469.0000000000,1436.8000000000,1436.8000000000,1430.6900000000,3013849,4368705515.2800,0.239900,0,0.427100,0
2024-08-08,sh.600519,1411.0000000000,1448.1800000000,1409.0000000000,1430.6900000000,1415.5000000000,2513082,3592705429.8200,0.200100,0,1.073100,0
2024-08-07,sh.600519,1405.5000000000,1421.9900000000,1398.3000000000,1415.5000000000,1404.7000000000,2062221,2910580747.0400,0.164200,0,0.768800,0
2024-08-06,sh.600519,1422.0000000000,1424.0000000000,1394.0100000000,1404.7000000000,1410.0100000000,2744433,3860735014.1700,0.218500,0,-0.376600,0
2024-08-05,sh.600519,1388.8800000000,1426.0000000000,1385.5200000000,1410.0100000000,1385.4500000000,3773607,5327127146.6100,0.300400,0,1.772700,0
2024-08-02,sh.600519,1373.6000000000,1396.9700000000,1373.6000000000,1385.4500000000,1386.1600000000,2192769,3041726371.6400,0.174600,0,-0.051200,0
2024-08-01,sh.600519,1418.0000000000,1420.0000000000,1384.7000000000,1386.1600000000,1421.2800000000,3203810,4470988088.0300,0.255000,0,-2.471000,0
2024-07-31,sh.600519,1373.1000000000,1427.2700000000,1373.1000000000,1421.2800000000,1379.9900000000,4327232,6098149721.2500,0.344500,0,2.992100,0
2024-07-30,sh.600519,1385.9800000000,1390.2700000000,1361.3000000000,1379.9900000000,1398.0200000000,5177904,7103491565.7900,0.412200,0,-1.289700,0
2024-07-29,sh.600519,1415.0000000000,1421.9900000000,1398.0000000000,1398.0200000000,1422.1900000000,3086907,4342610099.9700,0.245700,0,-1.699500,0
2024-07-26,sh.600519,1430.4900000000,1437.7200000000,1410.9000000000,1422.1900000000,1430.4900000000,3235379,4594928574.1000,0.257600,0,-0.580200,0
2024-07-25,sh.600519,1440.0200000000,1448.0000000000,1420.0100000000,1430.4900000000,1440.0200000000,2834656,4054086714.0500,0.225700,0,-0.661800,0
2024-07-24,sh.600519,1450.2000000000,1463.7000000000,1435.0000000000,1440.0200000000,1455.0000000000,2412255,3490200972.8000,0.192000,0,-1.029600,0
2024-07-23,sh.600519,1499.0000000000,1501.0000000000,1455.0000000000,1455.0000000000,1499.0000000000,3094396,4555460197.6300,0.246300,0,-2.935300,0
2024-07-22,sh.600519,1525.0300000000,1529.9800000000,1491.6500000000,1499.0000000000,1525.6200000000,2854321,4300813309.9700,0.227200,0,-1.744900,0
2024-07-19,sh.600519,1490.8100000000,1529.1800000000,1484.0100000000,1525.6200000000,1497.5100000000,3894291,5888615144.7900,0.310000,0,1.877100,0
2024-07-18,sh.600519,1499.5000000000,1515.0000000000,1492.5300000000,1497.5100000000,1501.4000000000,2887039,4337214600.9400,0.229800,0,-0.259100,0
2024-07-17,sh.600519,1476.1000000000,1503.0000000000,1470.0200000000,1501.4000000000,1476.0000000000,3431101,5115680654.1900,0.273100,0,1.720900,0
2024-07-16,sh.600519,1476.0000000000,1482.0000000000,1465.0500000000,1476.0000000000,1474.9000000000,2031644,2998367128.3300,0.161700,0,0.074600,0
2024-07-15,sh.600519,1470.0000000000,1488.0000000000,1470.0000000000,1474.9000000000,1478.8200000000,1917626,2835374730.1200,0.152700,0,-0.265100,0
2024-07-12,sh.600519,1473.0100000000,1486.4000000000,1465.4500000000,1478.8200000000,1462.0900000000,2338634,3451132647.9900,0.186200,0,1.144300,0
2024-07-11,sh.600519,1449.9700000000,1469.0000000000,1440.2100000000,1462.0900000000,1437.5900000000,2902014,4236960596.1700,0.231000,0,1.704200,0
2024-07-10,sh.600519,1439.2500000000,1465.8800000000,1435.0000000000,1437.5900000000,1438.0300000000,2376322,3436693365.4500,0.189200,0,-0.030600,0
2024-07-09,sh.600519,1420.0000000000,1454.8900000000,1410.1000000000,1438.0300000000,1420.0000000000,3362071,4807957927.3600,0.267600,0,1.269700,0
2024-07-08,sh.600519,1443.0000000000,1457.7700000000,1419.1400000000,1420.0000000000,1453.0000000000,3952705,5657951348.4100,0.314700,0,-2.271200,0
2024-07-05,sh.600519,1479.0000000000,1493.1800000000,1450.0000000000,1453.0000000000,1485.7400000000,3882938,5664477336.4700,0.309100,0,-2.203600,0
2024-07-04,sh.600519,1505.0000000000,1512.0000000000,1481.1300000000,1485.7400000000,1500.0000000000,2437973,3637968895.2400,0.194100,0,-0.950700,0
2024-07-03,sh.600519,1499.0000000000,1513.0100000000,1488.0200000000,1500.0000000000,1490.7000000000,3157326,4740808130.0800,0.251300,0,0.623900,0
2024-07-02,sh.600519,1433.0000000000,1498.0000000000,1433.0000000000,1490.7000000000,1440.3800000000,5185298,7659166816.2300,0.412800,0,3.493500,0
2024-07-01,sh.600519,1468.8800000000,1472.9900000000,1428.0000000000,1440.3800000000,1467.3900000000,3216138,4636689118.2000,0.256000,0,-1.840700,0
2024-06-28,sh.600519,1480.0000000000,1494.4900000000,1464.0000000000,1467.3900000000,1490.4900000000,3858202,5699649046.8600,0.307100,0,-1.549800,0
2024-06-27,sh.600519,1492.0000000000,1493.9700000000,1468.0000000000,1490.4900000000,1489.2200000000,3282178,4857959457.2400,0.261300,0,0.085300,0
2024-06-26,sh.600519,1480.0000000000,1501.0700000000,1477.8000000000,1489.2200000000,1486.6500000000,2956977,4414601922.2500,0.235400,0,0.172900,0
2024-06-25,sh.600519,1477.0000000000,1502.9900000000,1477.0000000000,1486.6500000000,1476.5500000000,4209795,6273919386.3000,0.335100,0,0.684000,0
2024-06-24,sh.600519,1423.0000000000,1488.9900000000,1414.0100000000,1476.5500000000,1471.0000000000,6383993,9319362390.1300,0.508200,0,0.377300,0
2024-06-21,sh.600519,1500.5000000000,1504.9800000000,1470.2200000000,1471.0000000000,1500.1000000000,4331997,6418543742.2100,0.344800,0,-1.939900,0
2024-06-20,sh.600519,1500.0000000000,1516.0100000000,1498.0000000000,1500.1000000000,1501.0000000000,2471068,3715924984.0700,0.196700,0,-0.060000,0
2024-06-19,sh.600519,1497.9900000000,1504.0000000000,1482.1000000000,1501.0000000000,1490.6200000000,4126153,6167728415.7500,0.328500,0,0.696400,0
2024-06-18,sh.600519,1499.8190565600,1522.9890561600,1485.8974627200,1490.6196360000,1510.2137160000,4125825,6317590942.7100,0.328400,0,-1.297400,0
2024-06-17,sh.600519,1501.1906421600,1517.3361640800,1480.3425410400,1510.2137160000,1523.4397200000,4831816,7400883242.8700,0.384600,0,-0.868200,0
2024-06-14,sh.600519,1523.4397200000,1532.2178678400,1489.6007438400,1523.4397200000,1523.4495170400,5951416,9177637168.0600,0.473800,0,-0.000600,0
2024-06-13,sh.600519,1544.7678760800,1544.8854405600,1521.6272676000,1523.4495170400,1539.7811827200,3618597,5654938942.0600,0.288100,0,-1.060600,0
2024-06-12,sh.600519,1538.1352800000,1557.7293600000,1538.1352800000,1539.7811827200,1537.1555760000,3317050,5230086503.4400,0.264100,0,0.170800,0
2024-06-11,sh.600519,1570.4557149600,1572.4249200000,1535.1961680000,1537.1555760000,1586.3171227200,7024676,11090577610.0600,0.559200,0,-3.099100,0
2024-06-07,sh.600519,1612.7201455200,1612.7691307200,1586.1505730400,1586.3171227200,1606.5284162400,3352455,5453120695.4600,0.266900,0,-1.258100,0
2024-06-06,sh.600519,1610.3002766400,1618.4612109600,1602.7075706400,1606.5284162400,1610.6333760000,2561005,4205700983.2300,0.203900,0,-0.254900,0
2024-06-05,sh.600519,1618.4710080000,1625.0154307200,1609.6830631200,1610.6333760000,1619.6466528000,1905557,3140824328.0400,0.151700,0,-0.556500,0
2024-06-04,sh.600519,1607.2044120000,1622.3898240000,1603.3345812000,1619.6466528000,1606.1169405600,2084108,3432497302.9800,0.165900,0,0.842400,0
2024-06-03,sh.600519,1616.5116000000,1617.4129276800,1601.9238074400,1606.1169405600,1614.9930588000,3026105,4966041477.4400,0.240900,0,-0.549600,0
2024-05-31,sh.600519,1617.0014520000,1629.7376040000,1614.9930588000,1614.9930588000,1615.5318960000,2185665,3617654788.0200,0.174000,0,-0.033400,0
2024-05-30,sh.600519,1641.0042000000,1641.3764875200,1615.5318960000,1615.5318960000,1640.0244960000,3220792,5333306808.3600,0.256400,0,-1.493400,0
2024-05-29,sh.600519,1632.1868640000,1645.9027200000,1631.2071600000,1640.0244960000,1630.8544665600,1965128,3289173344.7000,0.156400,0,0.562300,0
2024-05-28,sh.600519,1636.4975616000,1641.1707496800,1629.2477520000,1630.8544665600,1636.2232444800,2352087,3923020375.1400,0.187200,0,-0.328100,0
2024-05-27,sh.600519,1643.9433120000,1653.2015148000,1634.1560690400,1636.2232444800,1643.0419843200,2509791,4199001866.3400,0.199800,0,-0.415000,0
2024-05-24,sh.600519,1658.6388720000,1660.5982800000,1642.9636080000,1643.0419843200,1657.6689650400,2021663,3401323914.9500,0.160900,0,-0.882400,0
2024-05-23,sh.600519,1665.4968000000,1671.7473115200,1655.7781363200,1657.6689650400,1663.2532778400,1888497,3199923320.0800,0.150300,0,-0.335700,0
2024-05-22,sh.600519,1668.4359120000,1675.2546518400,1656.6794640000,1663.2532778400,1670.3953200000,2028568,3443977766.9600,0.161500,0,-0.427600,0
2024-05-21,sh.600519,1673.3344320000,1675.0293199200,1663.6941446400,1670.3953200000,1674.3141360000,1629339,2776847499.0000,0.129700,0,-0.234100,0
2024-05-20,sh.600519,1683.1216749600,1697.8172349600,1673.4421994400,1674.3141360000,1680.1923600000,3142572,5401389334.8700,0.250200,0,-0.349900,0
2024-05-17,sh.600519,1665.5065970400,1681.7402923200,1665.4968000000,1680.1923600000,1669.9054680000,2892388,4936920634.1700,0.230200,0,0.616000,0
2024-05-16,sh.600519,1670.3953200000,1675.1762755200,1655.6997600000,1669.9054680000,1665.4968000000,2967954,5048754768.5600,0.236300,0,0.264700,0
2024-05-15,sh.600519,1668.0244363200,1673.3344320000,1664.1154173600,1665.4968000000,1667.4366139200,1573876,2677203002.2700,0.125300,0,-0.116300,0
2024-05-14,sh.600519,1671.3652269600,1678.4974720800,1665.5065970400,1667.4366139200,1671.3750240000,2127417,3623282672.0700,0.169400,0,-0.235600,0
2024-05-13,sh.600519,1696.8669220800,1697.4939326400,1666.6920388800,1671.3750240000,1703.6856619200,3766212,6435415673.6000,0.299800,0,-1.896500,0
2024-05-10,sh.600519,1725.3567144000,1731.9991075200,1698.7969389600,1703.6856619200,1720.3602240000,2620661,4571398242.2500,0.208600,0,-0.969200,0
2024-05-09,sh.600519,1722.3196320000,1729.1579659200,1714.4820000000,1720.3602240000,1728.1684648800,2238734,3929804849.3600,0.178200,0,-0.451800,0
2024-05-08,sh.600519,1733.7723717600,1734.0466888800,1720.0369216800,1728.1684648800,1734.0760800000,1476909,2603293863.2300,0.117600,0,-0.340700,0
2024-05-07,sh.600519,1729.9515261600,1741.7177712000,1721.0264227200,1734.0760800000,1724.4749808000,2492452,4413196426.0200,0.198400,0,0.556800,0
2024-05-06,sh.600519,1698.7773448800,1729.1775600000,1691.9488080000,1724.4749808000,1670.3953200000,5990949,10504351711.5100,0.476900,0,3.237500,0
2024-04-30,sh.600519,1670.4051170400,1694.7703555200,1670.3953200000,1670.3953200000,1669.4156160000,3075989,5273902374.3400,0.244900,0,0.058700,0
2024-04-29,sh.600519,1662.5087028000,1692.9285120000,1659.4422292800,1669.4156160000,1674.7354087200,4133223,7072096590.1200,0.329000,0,-0.317600,0
2024-04-26,sh.600519,1659.6185760000,1679.2126560000,1659.5989819200,1674.7354087200,1658.6780601600,3099592,5290248521.3500,0.246700,0,0.968100,0
2024-04-25,sh.600519,1656.0230623200,1661.1861024000,1648.1070540000,1658.6780601600,1659.2266944000,1447648,2447183878.8400,0.115200,0,-0.033100,0
2024-04-24,sh.600519,1662.5380939200,1665.4086266400,1649.1651343200,1659.2266944000,1657.9334851200,1708643,2893555635.0000,0.136000,0,0.078000,0
2024-04-23,sh.600519,1641.0042000000,1660.5982800000,1641.0042000000,1657.9334851200,1641.0629822400,2497995,4217855278.9600,0.198900,0,1.028000,0
2024-04-22,sh.600519,1620.4304160000,1644.8054515200,1611.6130800000,1641.0629822400,1613.2197945600,2995139,5001684634.6500,0.238400,0,1.725900,0
2024-04-19,sh.600519,1627.0728091200,1634.6361240000,1607.9685811200,1613.2197945600,1636.8698491200,2349992,3879233241.8200,0.187100,0,-1.444800,0
2024-04-18,sh.600519,1625.3387330400,1648.8222379200,1624.5255787200,1636.8698491200,1633.1665680000,2656841,4445487745.1500,0.211500,0,0.226800,0
2024-04-17,sh.600519,1634.1462720000,1641.2001408000,1624.3492320000,1633.1665680000,1636.1056800000,2481911,4130322017.8100,0.197600,0,-0.179600,0
2024-04-16,sh.600519,1631.6872149600,1645.4716502400,1625.3289360000,1636.1056800000,1639.0251979200,2626623,4382796962.2600,0.209100,0,-0.178100,0
2024-04-15,sh.600519,1601.8258370400,1641.6018194400,1601.7964459200,1639.0251979200,1600.8657271200,3581771,5960815531.8000,0.285100,0,2.383700,0
2024-04-12,sh.600519,1617.4913040000,1630.2274560000,1600.8657271200,1600.8657271200,1614.5521920000,2674433,4403968129.4500,0.212900,0,-0.847700,0
2024-04-11,sh.600519,1606.8223274400,1616.5116000000,1601.5123317600,1614.5521920000,1614.5325979200,2276624,3736417594.6500,0.181200,0,0.001200,0
2024-04-10,sh.600519,1628.5325680800,1631.1973629600,1611.6130800000,1614.5325979200,1628.4835828800,2763050,4562853879.7200,0.220000,0,-0.856700,0
2024-04-09,sh.600519,1626.9650416800,1639.0447920000,1624.7900988000,1628.4835828800,1632.8334686400,2558982,4256226332.6000,0.203700,0,-0.266400,0
2024-04-08,sh.600519,1660.5982800000,1661.5779840000,1628.8558704000,1632.8334686400,1680.3001274400,5916659,9907355766.2800,0.471000,0,-2.824900,0
2024-04-03,sh.600519,1698.8067360000,1704.1363257600,1675.3134340800,1680.3001274400,1679.2028589600,2904580,5002390041.8300,0.231200,0,0.065300,0
2024-04-02,sh.600519,1687.0502880000,1689.9796029600,1670.4443052000,1679.2028589600,1686.3938863200,2544925,4360973684.1100,0.202600,0,-0.426400,0
2024-04-01,sh.600519,1675.2840429600,1698.8067360000,1674.0202248000,1686.3938863200,1668.3379416000,2713137,4679371034.9500,0.216000,0,1.082300,0
2024-03-29,sh.600519,1667.1035145600,1676.2637469600,1663.6353624000,1668.3379416000,1667.1035145600,1345655,2290584417.1200,0.107100,0,0.074000,0
2024-03-28,sh.600519,1660.5982800000,1683.1314720000,1658.8348128000,1667.1035145600,1666.4765040000,2464218,4201857059.1800,0.196200,0,0.037600,0
2024-03-27,sh.600519,1670.3953200000,1677.2532480000,1664.5170960000,1666.4765040000,1674.5982501600,1811258,3087792980.3900,0.144200,0,-0.485000,0
2024-03-26,sh.600519,1653.2113118400,1678.0370112000,1653.2113118400,1674.5982501600,1654.7298530400,2806907,4782899074.3400,0.223400,0,1.200700,0
2024-03-25,sh.600519,1664.0664321600,1664.2917640800,1646.4709483200,1654.7298530400,1666.8194004000,2447285,4131446236.9500,0.194800,0,-0.725300,0
2024-03-22,sh.600519,1670.4247111200,1674.3043389600,1653.7403520000,1666.8194004000,1674.3141360000,2545614,4318592818.2200,0.202600,0,-0.447600,0
2024-03-21,sh.600519,1673.4324024000,1684.1111760000,1669.9054680000,1674.3141360000,1674.9019584000,1659597,2839332631.3500,0.132100,0,-0.035100,0
2024-03-20,sh.600519,1668.7886054400,1678.8991507200,1665.7221319200,1674.9019584000,1673.3540260800,1524925,2604543856.3700,0.121400,0,0.092500,0
2024-03-19,sh.600519,1668.4359120000,1685.0320977600,1658.7466394400,1673.3540260800,1673.5891550400,2394753,4093701260.6800,0.190600,0,-0.014000,0
2024-03-18,sh.600519,1680.1923600000,1684.9439244000,1664.5170960000,1673.5891550400,1682.6318229600,2605501,4446059129.6100,0.207400,0,-0.537400,0
2024-03-15,sh.600519,1677.7431000000,1697.2392096000,1677.2532480000,1682.6318229600,1681.7892775200,1783358,3066692399.0500,0.142000,0,0.050100,0
2024-03-14,sh.600519,1684.1111760000,1699.6296873600,1676.7633960000,1681.7892775200,1692.3896748000,1940479,3338768307.9000,0.154500,0,-0.626400,0
2024-03-13,sh.600519,1704.6555688800,1712.5225920000,1685.1888504000,1692.3896748000,1709.5834800000,2649954,4588879420.4700,0.211000,0,-1.005700,0
2024-03-12,sh.600519,1659.5597937600,1713.6002664000,1656.1896120000,1709.5834800000,1660.0986309600,5422654,9393309052.2000,0.431700,0,2.980800,0
2024-03-11,sh.600519,1641.0042000000,1664.3995315200,1639.2211387200,1660.0986309600,1637.5066567200,2989509,5048394347.3700,0.238000,0,1.379700,0
2024-03-08,sh.600519,1646.4513542400,1652.4471427200,1636.1546652000,1637.5066567200,1649.4590455200,2215623,3710678521.7300,0.176400,0,-0.724600,0
2024-03-07,sh.600519,1645.9027200000,1655.5038192000,1643.9433120000,1649.4590455200,1646.4415572000,2159912,3633934773.8600,0.171900,0,0.183300,0
2024-03-06,sh.600519,1656.6794640000,1660.5982800000,1643.9629060800,1646.4415572000,1660.6962504000,2214248,3725582802.2300,0.176300,0,-0.858400,0
2024-03-05,sh.600519,1636.8992402400,1662.5576880000,1632.8530627200,1660.6962504000,1642.2778152000,3623837,6102136582.1200,0.288500,0,1.121500,0
2024-03-04,sh.600519,1644.9230160000,1646.8726269600,1636.1546652000,1642.2778152000,1650.8600222400,2648477,4434401015.2500,0.210800,0,-0.519900,0
2024-03-01,sh.600519,1655.6997600000,1660.5688888800,1642.6501027200,1650.8600222400,1660.5982800000,2686796,4526845398.1500,0.213900,0,-0.586400,0
2024-02-29,sh.600519,1647.4212612000,1662.0678360000,1645.1189568000,1660.5982800000,1647.4212612000,2475833,4184917973.1200,0.197100,0,0.799900,0
2024-02-28,sh.600519,1654.6416796800,1662.1364152800,1640.0342930400,1647.4212612000,1655.2099080000,3186731,5371312846.9600,0.253700,0,-0.470600,0
2024-02-27,sh.600519,1648.8418320000,1658.5604956800,1643.9433120000,1655.2099080000,1660.5786859200,2207985,3718478357.6300,0.175800,0,-0.323300,0
2024-02-26,sh.600519,1673.3344320000,1674.0594129600,1650.8208340800,1660.5786859200,1679.3008293600,2731832,4625594409.3900,0.217500,0,-1.114900,0
2024-02-23,sh.600519,1676.3813114400,1689.3819835200,1665.5163940800,1679.3008293600,1683.5037595200,2730589,4670706949.8900,0.217400,0,-0.249700,0
2024-02-22,sh.600519,1672.8445800000,1688.0397890400,1666.0160431200,1683.5037595200,1682.7983726400,2279361,3905984694.8400,0.181400,0,0.041900,0
2024-02-21,sh.600519,1632.2064580800,1695.8676240000,1628.2680480000,1682.7983726400,1636.1056800000,4615407,7868784081.7000,0.367400,0,2.853900,0
2024-02-20,sh.600519,1662.9103814400,1662.9103814400,1622.9384582400,1636.1056800000,1661.0195527200,3447007,5755266893.4600,0.274400,0,-1.499900,0
2024-02-19,sh.600519,1702.5981904800,1702.6569727200,1653.7403520000,1661.0195527200,1671.3750240000,3697744,6288277979.6200,0.294400,0,-0.619600,0
2024-02-08,sh.600519,1685.1006770400,1689.9894000000,1650.8012400000,1671.3750240000,1676.2637469600,4675654,7953438044.0100,0.372200,0,-0.291600,0
2024-02-07,sh.600519,1646.9118151200,1679.7906813600,1627.8859634400,1676.2637469600,1641.9839040000,5260107,8899606866.7100,0.418700,0,2.087700,0
2024-02-06,sh.600519,1596.9273170400,1651.2714979200,1593.0966744000,1641.9839040000,1596.9273170400,5247204,8740646588.3800,0.417700,0,2.821500,0
2024-02-05,sh.600519,1563.6075840000,1604.2065177600,1562.8728060000,1596.9273170400,1563.6075840000,5313036,8590683070.9800,0.422900,0,2.131000,0
2024-02-02,sh.600519,1582.2219600000,1594.7425771200,1548.9120240000,1563.6075840000,1577.3528311200,3938202,6336691193.6600,0.313500,0,-0.871400,0
2024-02-01,sh.600519,1572.9147720000,1590.9315285600,1568.5061040000,1577.3528311200,1572.3367466400,2648515,4272298575.7600,0.210800,0,0.319000,0
2024-01-31,sh.600519,1580.2625520000,1587.0910888800,1565.6943535200,1572.3367466400,1580.2625520000,2964912,4770104890.5900,0.236000,0,-0.501500,0
2024-01-30,sh.600519,1616.4920059200,1616.4920059200,1577.3234400000,1580.2625520000,1616.5116000000,3086633,5010784454.2400,0.245700,0,-2.242400,0
2024-01-29,sh.600519,1607.0084712000,1626.8768683200,1606.9986741600,1616.5116000000,1604.0889532800,3142068,5189014946.0700,0.250100,0,0.774400,0
2024-01-26,sh.600519,1597.2702134400,1610.7313464000,1590.0595920000,1604.0889532800,1604.7551520000,2695475,4402111882.2900,0.214600,0,-0.041500,0
2024-01-25,sh.600519,1593.8020612800,1607.6942640000,1589.0798880000,1604.7551520000,1592.9987040000,3120580,5094508164.9200,0.248400,0,0.738000,0
2024-01-24,sh.600519,1595.9378160000,1600.6795833600,1571.0141462400,1592.9987040000,1586.1407760000,3321635,5373603703.0100,0.264400,0,0.432400,0
2024-01-23,sh.600519,1598.8867250400,1606.6655748000,1576.3437360000,1586.1407760000,1608.6739680000,3483490,5659457114.7400,0.277300,0,-1.400700,0
2024-01-22,sh.600519,1595.9378160000,1609.6536720000,1586.0232115200,1608.6739680000,1601.8160400000,4694589,7678297835.8100,0.373700,0,0.428100,0
2024-01-19,sh.600519,1576.2163744800,1604.7649490400,1568.3885395200,1601.8160400000,1578.1757824800,4637843,7550144389.1500,0.369200,0,1.497900,0
2024-01-18,sh.600519,1542.0540960000,1580.0666112000,1523.9785572000,1578.1757824800,1544.9932080000,6043981,9566349513.7400,0.481100,0,2.147700,0
2024-01-17,sh.600519,1596.9175200000,1602.2862979200,1544.9932080000,1544.9932080000,1606.1561287200,5163276,8251735591.3900,0.411000,0,-3.808000,0
2024-01-16,sh.600519,1605.2450040000,1613.5724880000,1591.9602177600,1606.1561287200,1606.7145600000,2590314,4236042959.7900,0.206200,0,-0.034800,0
2024-01-15,sh.600519,1601.8160400000,1621.3807288800,1601.2772028000,1606.7145600000,1609.7124542400,1785403,2931202342.5900,0.142100,0,-0.186200,0
2024-01-12,sh.600519,1606.6851688800,1617.7460270400,1606.1267376000,1609.7124542400,1613.1512152800,1160324,1908084612.3900,0.092400,0,-0.213200,0
2024-01-11,sh.600519,1606.8125304000,1624.2904497600,1604.8139342400,1613.1512152800,1608.1841160000,1644055,2708764500.3700,0.130900,0,0.308900,0
2024-01-10,sh.600519,1607.7922344000,1625.7795998400,1604.7551520000,1608.1841160000,1607.6942640000,1735067,2856120717.9500,0.138100,0,0.030500,0
2024-01-09,sh.600519,1607.7040610400,1618.7845132800,1601.8846192800,1607.6942640000,1610.6235789600,2441204,4009826495.9800,0.194300,0,-0.181900,0
2024-01-08,sh.600519,1627.2883440000,1628.2680480000,1606.7243570400,1610.6235789600,1629.6004454400,2558620,4211918629.1400,0.203700,0,-1.164500,0
2024-01-05,sh.600519,1627.6116463200,1644.5899166400,1618.5787754400,1629.6004454400,1635.1259760000,2024286,3373155626.7000,0.161100,0,-0.337900,0
2024-01-04,sh.600519,1658.6388720000,1658.6388720000,1629.1791727200,1635.1259760000,1659.6185760000,2155107,3603970147.1300,0.171600,0,-1.475800,0
2024-01-03,sh.600519,1646.9901914400,1660.8138148800,1642.3072063200,1659.6185760000,1650.8110370400,2022929,3411400667.3300,0.161000,0,0.533500,0
2024-01-02,sh.600519,1680.1923600000,1683.3176157600,1644.0412824000,1650.8110370400,1690.9691040000,3215644,5440082548.0800,0.256000,0,-2.374900,0
2023-12-29,sh.600519,1685.0908800000,1714.0705243200,1685.0908800000,1690.9691040000,1689.9796029600,2753868,4768857531.4600,0.219200,0,0.058600,0
2023-12-28,sh.600519,1637.0755869600,1692.9187149600,1633.2253502400,1689.9796029600,1633.2253502400,3833806,6537401379.7700,0.305200,0,3.475000,0
2023-12-27,sh.600519,1634.1462720000,1643.1105636000,1627.2883440000,1633.2253502400,1636.1056800000,1605550,2679221364.5200,0.127800,0,-0.176000,0
2023-12-26,sh.600519,1638.5549400000,1640.9062296000,1623.8593800000,1636.1056800000,1638.0650880000,1477126,2457177339.1000,0.117600,0,-0.119600,0
2023-12-25,sh.600519,1637.0853840000,1644.5311344000,1634.1462720000,1638.0650880000,1636.7424876000,1247106,2086014389.7800,0.099300,0,0.080800,0
2023-12-22,sh.600519,1635.8117688000,1645.0209864000,1624.3590290400,1636.7424876000,1636.1056800000,2166684,3613238325.1400,0.172500,0,0.038900,0
2023-12-21,sh.600519,1606.7243570400,1638.3785932800,1606.7243570400,1636.1056800000,1616.3058621600,2901168,4827827888.4400,0.230900,0,1.225000,0
2023-12-20,sh.600519,1624.3492320000,1626.3086400000,1609.6536720000,1616.3058621600,1622.2820565600,2309203,3816133219.4600,0.183800,0,-0.368400,0
2023-12-19,sh.600519,1612.5974550000,1626.9994514900,1593.3140824300,1622.2827250000,1609.6918740000,2220676,3706057587.1700,0.176800,0,0.782200,0
2023-12-18,sh.600519,1588.3842800000,1610.9800149100,1583.5416450000,1609.6918740000,1593.2269150000,1989734,3292194756.9000,0.158400,0,1.033400,0
2023-12-15,sh.600519,1596.3552572100,1624.9655447900,1592.2680732700,1593.2269150000,1584.4133193000,3709251,6140791726.4500,0.295300,0,0.556300,0
2023-12-14,sh.600519,1613.5272409200,1617.3141814900,1583.5610155400,1584.4133193000,1607.7548200000,4067215,6703240106.6200,0.323800,0,-1.451800,0
2023-12-13,sh.600519,1651.5516109400,1652.0358744400,1604.9267211600,1607.7548200000,1656.1714847300,3878870,6480807499.5700,0.308800,0,-2.923400,0
2023-12-12,sh.600519,1634.4861652000,1656.1714847300,1630.9994680000,1656.1714847300,1644.5588460000,2101066,3564305866.1400,0.167300,0,0.706100,0
2023-12-11,sh.600519,1636.8106300000,1650.3700080000,1604.8492390000,1644.5588460000,1651.2610528400,3683098,6172810248.1300,0.293200,0,-0.405900,0
2023-12-08,sh.600519,1646.4959000000,1655.0576786800,1638.9607599400,1651.2610528400,1646.4959000000,2628801,4474160126.2900,0.209300,0,0.289400,0
2023-12-07,sh.600519,1650.3700080000,1655.2901251600,1634.1956071000,1646.4959000000,1649.4014810000,2504150,4249170905.9400,0.199300,0,-0.176200,0
2023-12-06,sh.600519,1649.0431260100,1665.3531206900,1647.5903355100,1649.4014810000,1655.2126430000,2385129,4078003021.8000,0.189900,0,-0.351100,0
2023-12-05,sh.600519,1693.7406470600,1693.8374997600,1654.2634865400,1655.2126430000,1695.6099041700,2990301,5168983316.9000,0.238000,0,-2.382500,0
2023-12-04,sh.600519,1704.8787075600,1706.3799244100,1690.3508025600,1695.6099041700,1704.8787075600,1844047,3233102118.3700,0.146800,0,-0.543700,0
2023-12-01,sh.600519,1732.9950463700,1733.3727719000,1692.9851960000,1704.8787075600,1735.1161205000,3305131,5830850111.1200,0.263100,0,-1.742700,0
2023-11-30,sh.600519,1720.8012914400,1738.2735185200,1715.3387991600,1735.1161205000,1718.8545521700,2135342,3817513544.9500,0.170000,0,0.946100,0
2023-11-29,sh.600519,1712.3557360000,1720.1039520000,1702.6704660000,1718.8545521700,1713.3630040800,1714933,3034175613.9400,0.136500,0,0.320500,0
2023-11-28,sh.600519,1705.5760470000,1718.0506747600,1702.6704660000,1713.3630040800,1707.5131010000,1451976,2562905659.3300,0.115600,0,0.342600,0
2023-11-27,sh.600519,1717.4889291000,1717.4889291000,1699.7648850000,1707.5131010000,1721.0724790000,1626074,2865075216.8100,0.129400,0,-0.787800,0
2023-11-24,sh.600519,1732.6948030000,1732.6948030000,1719.1354250000,1721.0724790000,1729.7892220000,1308540,2329345658.1000,0.104200,0,-0.503900,0
2023-11-23,sh.600519,1722.3315641000,1731.7262760000,1715.2613170000,1729.7892220000,1725.4405357700,1154964,2055272192.8000,0.091900,0,0.252000,0
2023-11-22,sh.600519,1727.1741991000,1737.8764224500,1724.5010645800,1725.4405357700,1733.6633300000,1266457,2263460167.1500,0.100800,0,-0.474300,0
2023-11-21,sh.600519,1727.2904223400,1741.4115460000,1714.3896427000,1733.6633300000,1707.0288375000,3009845,5383107809.5500,0.239600,0,1.560300,0
2023-11-20,sh.600519,1699.7648850000,1713.8085265000,1682.0020998200,1707.0288375000,1698.2346123400,1860804,3265514009.9600,0.148100,0,0.517800,0
2023-11-17,sh.600519,1696.8593040000,1703.6389930000,1683.2030733000,1698.2346123400,1704.6559463500,2171363,3793781119.2400,0.172900,0,-0.376700,0
2023-11-16,sh.600519,1718.1668980000,1720.1039520000,1704.6559463500,1704.6559463500,1717.1305741100,1255757,2215937272.6400,0.100000,0,-0.726500,0
2023-11-15,sh.600519,1723.0095330000,1726.7771030300,1711.3872090000,1717.1305741100,1709.7116572900,1843486,3271230274.5200,0.146800,0,0.433900,0
2023-11-14,sh.600519,1708.4816280000,1719.1257397300,1704.6172052700,1709.7116572900,1708.4816280000,1281675,2263963956.5800,0.102000,0,0.072000,0
2023-11-13,sh.600519,1716.5010315600,1728.7044717600,1701.6825684600,1708.4816280000,1719.9489876800,1836995,3244573620.5700,0.146200,0,-0.666700,0
2023-11-10,sh.600519,1724.5107498500,1731.7262760000,1717.2952237000,1719.9489876800,1737.6439759700,1646557,2928380667.6600,0.131100,0,-1.018300,0
2023-11-09,sh.600519,1733.7698679700,1742.3800730000,1726.8836410000,1737.6439759700,1741.7408451800,1280048,2291996819.2800,0.101900,0,-0.235200,0
2023-11-08,sh.600519,1727.9005943500,1747.0290026000,1726.7577324900,1741.7408451800,1734.7965065900,1454567,2610041958.5000,0.115800,0,0.400300,0
2023-11-07,sh.600519,1748.1912350000,1753.0338700000,1727.9296501600,1734.7965065900,1754.9709240000,1958159,3511590028.4100,0.155900,0,-1.149600,0
2023-11-06,sh.600519,1762.7191400000,1766.3898573300,1744.4333502400,1754.9709240000,1754.2348434800,2552392,4624102375.0900,0.203200,0,0.042000,0
2023-11-03,sh.600519,1723.9780600000,1757.7699670300,1718.1668980000,1754.2348434800,1723.4937965000,3017600,5433116880.7200,0.240200,0,1.783600,0
2023-11-02,sh.600519,1738.5059650000,1738.5059650000,1720.1620636200,1723.4937965000,1724.9369017300,2790764,4982090752.5800,0.222200,0,-0.083700,0
2023-11-01,sh.600519,1791.7749500000,1791.7749500000,1717.9635073300,1724.9369017300,1631.5612136600,9314308,16747292689.4000,0.741500,0,5.723100,0
2023-10-31,sh.600519,1627.1253600000,1636.8106300000,1615.3577569500,1631.5612136600,1628.0938870000,1985877,3335804698.6500,0.158100,0,0.213000,0
2023-10-30,sh.600519,1616.4715630000,1635.7258797600,1616.4715630000,1628.0938870000,1623.9389061700,2408642,4050573178.4000,0.191700,0,0.255900,0
2023-10-27,sh.600519,1611.6289280000,1638.6314607600,1608.3359362000,1623.9389061700,1619.5999052100,3426239,5754795486.1100,0.272700,0,0.267900,0
2023-10-26,sh.600519,1614.5345090000,1634.8735760000,1609.7015592700,1619.5999052100,1624.7040425000,2238635,3741418873.6700,0.178200,0,-0.314200,0
2023-10-25,sh.600519,1617.5466279700,1644.5588460000,1614.5538795400,1624.7040425000,1591.2414346500,3617898,6075417064.2100,0.288000,0,2.102900,0
2023-10-24,sh.600519,1596.1324960000,1601.3238007200,1570.1856576700,1591.2414346500,1592.2390174600,2986146,4894807616.6800,0.237700,0,-0.062700,0
2023-10-23,sh.600519,1578.6699541900,1607.7548200000,1570.5633832000,1592.2390174600,1593.2269150000,2523423,4138279588.3500,0.200900,0,-0.062000,0
2023-10-20,sh.600519,1578.6990100000,1602.9121850000,1565.3817637500,1593.2269150000,1578.6990100000,4537601,7421390806.3800,0.361200,0,0.920200,0
2023-10-19,sh.600519,1646.4959000000,1646.5249558100,1574.8539578100,1578.6990100000,1673.6146560000,7349237,12146921769.3400,0.585000,0,-5.671300,0
2023-10-18,sh.600519,1664.7042076000,1687.1740340000,1663.1351938600,1673.6146560000,1671.6776020000,2031750,3511987514.2000,0.161700,0,0.115900,0
2023-10-17,sh.600519,1684.2684530000,1684.6946048800,1661.9923320000,1671.6776020000,1675.4548573000,1494523,2577312288.0100,0.119000,0,-0.225400,0
2023-10-16,sh.600519,1695.8714064600,1700.7334120000,1668.2393311500,1675.4548573000,1695.8907770000,2078965,3603604610.3900,0.165500,0,-1.205000,0
2023-10-13,sh.600519,1715.1450937600,1722.0506912700,1683.4839461300,1695.8907770000,1729.7892220000,2502788,4387687934.1000,0.199200,0,-1.959700,0
2023-10-12,sh.600519,1741.3146933000,1741.6343072100,1721.2661844000,1729.7892220000,1722.5252695000,1486507,2657095942.1600,0.118300,0,0.421700,0
2023-10-11,sh.600519,1728.4817105500,1728.4817105500,1712.3557360000,1722.5252695000,1714.2927900000,2194486,3896568648.2600,0.174700,0,0.480200,0
2023-10-10,sh.600519,1726.7771030300,1742.3607024600,1712.3557360000,1714.2927900000,1721.0724790000,2028392,3615557182.2300,0.161500,0,-0.393900,0
2023-10-09,sh.600519,1740.3849073800,1740.3849073800,1709.3533023000,1721.0724790000,1741.9442358500,2976268,5279950405.9700,0.236900,0,-1.198200,0
2023-09-28,sh.600519,1767.5424044600,1767.5424044600,1741.2178406000,1741.9442358500,1756.9079780000,2053784,3704812959.8400,0.163500,0,-0.851700,0
2023-09-27,sh.600519,1757.8765050000,1775.7942545000,1746.0604756000,1756.9079780000,1758.8450320000,2087994,3791876118.5000,0.166200,0,-0.110100,0
2023-09-26,sh.600519,1770.4673560000,1777.1308217600,1756.0363037000,1758.8450320000,1774.7095042600,1576196,2870852363.4700,0.125500,0,-0.893900,0
2023-09-25,sh.600519,1789.3536325000,1789.8378960000,1769.1017329300,1774.7095042600,1790.8064230000,1397913,2565773541.0400,0.111300,0,-0.898900,0
2023-09-22,sh.600519,1748.8014070100,1791.7362089200,1735.9974800700,1790.8064230000,1741.7892715300,3439046,6287832574.8300,0.273800,0,2.814200,0
2023-09-21,sh.600519,1760.7917712700,1764.6561940000,1741.7892715300,1741.7892715300,1766.5932480000,1948919,3521486754.5200,0.155100,0,-1.404100,0
2023-09-20,sh.600519,1764.6561940000,1772.4044100000,1760.8305123500,1766.5932480000,1769.4407173800,1250178,2281583949.3500,0.099500,0,-0.160900,0
2023-09-19,sh.600519,1764.8498994000,1771.4358830000,1751.0968160000,1769.4407173800,1771.6295884000,1498950,2727858952.9500,0.119300,0,-0.123600,0
2023-09-18,sh.600519,1720.4041953700,1771.9201465000,1717.1983710000,1771.6295884000,1725.9054287300,3255892,5905120999.6600,0.259200,0,2.649300,0
2023-09-15,sh.600519,1761.7506130000,1762.5060640600,1725.2371451000,1725.9054287300,1761.4503696300,2843146,5105749077.0900,0.226300,0,-2.017900,0
2023-09-14,sh.600519,1765.1695133100,1769.4794584600,1749.1597620000,1761.4503696300,1762.6319725700,1750459,3180447848.4400,0.139300,0,-0.067000,0
2023-09-13,sh.600519,1772.3269278400,1772.3269278400,1743.3970263500,1762.6319725700,1762.6803989200,1950143,3540583633.3600,0.155200,0,-0.002700,0
2023-09-12,sh.600519,1769.1114182000,1769.4794584600,1758.8644025400,1762.6803989200,1764.8208435900,1216801,2214514112.2200,0.096900,0,-0.121300,0
2023-09-11,sh.600519,1751.0968160000,1782.0896800000,1751.0968160000,1764.8208435900,1761.2663495000,1592600,2902617736.3700,0.126800,0,0.201800,0
2023-09-08,sh.600519,1777.1889333800,1777.1889333800,1757.8280786500,1761.2663495000,1780.1526260000,1221178,2224338143.8500,0.097200,0,-1.060900,0
2023-09-07,sh.600519,1794.2931202000,1798.4481010300,1773.5569571300,1780.1526260000,1802.4287470000,1698157,3128587115.7200,0.135200,0,-1.235900,0
2023-09-06,sh.600519,1799.5231660000,1807.9106098200,1790.8161082700,1802.4287470000,1800.2011349000,1112143,2067605990.0000,0.088500,0,0.123700,0
2023-09-05,sh.600519,1809.2084360000,1809.2084360000,1798.3609336000,1800.2011349000,1807.2713820000,1565874,2915625960.9600,0.124700,0,-0.391200,0
2023-09-04,sh.600519,1803.9783902000,1820.7726483800,1795.1938503100,1807.2713820000,1792.7919033500,2387100,4453823216.3800,0.190000,0,0.807600,0
2023-09-01,sh.600519,1794.5158814100,1806.7580626900,1787.9298978100,1792.7919033500,1788.8693690000,1314519,2438622738.3800,0.104600,0,0.219300,0
2023-08-31,sh.600519,1801.4602200000,1801.4602200000,1783.0678922700,1788.8693690000,1797.5861120000,1482022,2738445519.0900,0.118000,0,-0.484900,0
2023-08-30,sh.600519,1809.1115833000,1809.2084360000,1785.6344888200,1797.5861120000,1793.0630909100,1981181,3672570259.6800,0.157700,0,0.252300,0
2023-08-29,sh.600519,1770.4673560000,1810.2544451600,1770.4673560000,1793.0630909100,1777.2179891900,2895028,5371260173.3300,0.230500,0,0.891600,0
2023-08-28,sh.600519,1838.8259916600,1838.8259916600,1774.2252407600,1777.2179891900,1767.5424044600,4105213,7633221011.5000,0.326800,0,0.547400,0
2023-08-25,sh.600519,1751.8619523300,1779.9298647900,1749.1694472700,1767.5424044600,1759.1355901000,1883086,3433296756.2900,0.149900,0,0.477900,0
2023-08-24,sh.600519,1723.6100197400,1770.4673560000,1719.1354250000,1759.1355901000,1718.1668980000,2605509,4703417599.8500,0.207400,0,2.384400,0
2023-08-23,sh.600519,1740.4430190000,1743.3486000000,1714.3702721600,1718.1668980000,1731.7262760000,1991222,3556178583.8200,0.158500,0,-0.783000,0
2023-08-22,sh.600519,1744.3074417300,1745.8280291200,1715.2806875400,1731.7262760000,1734.6318570000,2665036,4763131152.4500,0.212200,0,-0.167500,0
2023-08-21,sh.600519,1736.5689110000,1756.8982927300,1733.7311268900,1734.6318570000,1745.8570849300,1891181,3405415644.5200,0.150500,0,-0.643000,0
2023-08-18,sh.600519,1774.3317787300,1777.2373597300,1745.8570849300,1745.8570849300,1770.5157823500,1702334,3084761576.7700,0.135500,0,-1.392700,0
2023-08-17,sh.600519,1749.2372441600,1776.2785180000,1744.8498168500,1770.5157823500,1762.7191400000,1729037,3141408018.0700,0.137600,0,0.442300,0
2023-08-16,sh.600519,1750.6900346600,1765.9637054500,1749.1597620000,1762.7191400000,1755.9200804600,1318431,2396261790.6400,0.105000,0,0.387200,0
2023-08-15,sh.600519,1752.0653430000,1760.7820860000,1744.3268122700,1755.9200804600,1746.2541810000,1481799,2682125118.6900,0.118000,0,0.553500,0
2023-08-14,sh.600519,1753.0338700000,1767.5424044600,1739.4744920000,1746.2541810000,1776.2785180000,2373119,4285362052.5200,0.188900,0,-1.690300,0
2023-08-11,sh.600519,1825.6733950000,1826.0608058000,1776.1622947600,1776.2785180000,1815.9881250000,2678649,4959166750.5700,0.213200,0,-2.186700,0
2023-08-10,sh.600519,1822.7678140000,1829.5475030000,1803.6878321000,1815.9881250000,1830.7872175600,1843619,3454219139.5400,0.146800,0,-0.808300,0
2023-08-09,sh.600519,1830.5160300000,1845.0439350000,1823.6975999200,1830.7872175600,1830.5160300000,1852346,3506306394.3100,0.147500,0,0.014800,0
2023-08-08,sh.600519,1820.8598158100,1834.1092651700,1805.4118101600,1830.5160300000,1828.5111791100,1773618,3333559504.8700,0.141200,0,0.109600,0
2023-08-07,sh.600519,1821.7508606500,1838.2642460000,1812.1430728100,1828.5111791100,1833.8768186900,2389245,4491893139.8300,0.190200,0,-0.292600,0
2023-08-04,sh.600519,1828.4046411400,1846.5160960400,1822.7678140000,1833.8768186900,1819.3489136900,2457364,4655813751.3300,0.195600,0,0.798500,0
2023-08-03,sh.600519,1811.1454900000,1830.5160300000,1792.2592135000,1819.3489136900,1820.8307600000,2154347,4031087705.2100,0.171500,0,-0.081400,0
2023-08-02,sh.600519,1824.1237518000,1830.5160300000,1808.0462036000,1820.8307600000,1829.5475030000,1850872,3478674238.7200,0.147300,0,-0.476400,0
2023-08-01,sh.600519,1818.9033912700,1846.9325626500,1818.7871680300,1829.5475030000,1821.3925056600,1923062,3635857283.1500,0.153100,0,0.447700,0
2023-07-31,sh.600519,1847.9495160000,1874.0997450000,1815.0195980000,1821.3925056600,1837.2957190000,4537861,8615279839.3400,0.361200,0,-0.865600,0
2023-07-28,sh.600519,1774.3414640000,1840.2013000000,1770.4770412700,1837.2957190000,1780.1816818100,3901792,7330314112.2400,0.310600,0,3.208300,0
2023-07-27,sh.600519,1778.2155720000,1796.4141943300,1771.1453249000,1780.1816818100,1771.0000458500,2034043,3749635290.0900,0.161900,0,0.518400,0
2023-07-26,sh.600519,1771.0000458500,1778.2058867300,1757.9539871600,1771.0000458500,1771.0000458500,1961145,3580171484.2900,0.156100,0,0.000000,0
2023-07-25,sh.600519,1743.3486000000,1771.3196597600,1743.3389147300,1771.0000458500,1715.4065960500,4308646,7837450018.6600,0.343000,0,3.240800,0
2023-07-24,sh.600519,1695.4258840400,1715.4065960500,1695.4258840400,1715.4065960500,1715.5518751000,1971337,3476648177.4400,0.156900,0,-0.008500,0
2023-07-21,sh.600519,1677.3725407600,1716.7141075000,1671.6776020000,1715.5518751000,1669.7405480000,3937740,6931535725.8300,0.313500,0,2.743600,0
2023-07-20,sh.600519,1673.6049707300,1693.9343524600,1667.8034940000,1669.7405480000,1668.7720210000,1669265,2897176490.4100,0.132900,0,0.058000,0
2023-07-19,sh.600519,1661.0334902700,1673.6146560000,1659.8615726000,1668.7720210000,1668.5783156000,1248322,2147704434.6900,0.099400,0,0.011600,0
2023-07-18,sh.600519,1679.0190366600,1679.9197667700,1666.8349670000,1668.5783156000,1675.5226541900,1473765,2544005062.8800,0.117300,0,-0.414500,0
2023-07-17,sh.600519,1695.8907770000,1695.8907770000,1672.2587182000,1675.5226541900,1697.8278310000,1433648,2482069845.8500,0.114100,0,-1.313700,0
2023-07-14,sh.600519,1700.7334120000,1703.1547295000,1686.3992124000,1697.8278310000,1683.6873368000,1855030,3245530255.3300,0.147700,0,0.839900,0
2023-07-13,sh.600519,1667.7938087300,1690.4767110700,1664.9075982700,1683.6873368000,1659.8615726000,2580654,4479772500.3600,0.205400,0,1.435400,0
2023-07-12,sh.600519,1659.1254920800,1668.7720210000,1657.4693109100,1659.8615726000,1656.1811700000,1328467,2280785350.6200,0.105800,0,0.222200,0
2023-07-11,sh.600519,1656.1811700000,1661.1884545900,1648.5298067000,1656.1811700000,1647.3675743000,1258270,2151079269.9100,0.100200,0,0.535000,0
2023-07-10,sh.600519,1651.3385350000,1660.9850639200,1646.4959000000,1647.3675743000,1636.8396858100,1347741,2298241728.0300,0.107300,0,0.643200,0
2023-07-07,sh.600519,1647.4644270000,1655.2029577300,1636.8106300000,1636.8396858100,1649.3821104600,1516742,2571458552.9600,0.120700,0,-0.760400,0
2023-07-06,sh.600519,1655.3676073200,1678.4572910000,1646.4959000000,1649.3821104600,1661.3918452600,1514062,2589459002.0500,0.120500,0,-0.722900,0
2023-07-05,sh.600519,1675.5517100000,1677.4597081900,1646.4959000000,1661.3918452600,1676.1328262000,1474539,2523960724.5100,0.117400,0,-0.879500,0
2023-07-04,sh.600519,1669.9342534000,1679.8519698800,1664.0068681600,1676.1328262000,1669.8374007000,1247238,2155553634.6600,0.099300,0,0.377000,0
2023-07-03,sh.600519,1645.5273730000,1670.9802625600,1638.7476840000,1669.8374007000,1637.7791570000,1913909,3286737792.2800,0.152400,0,1.957400,0
2023-06-30,sh.600519,1646.4959000000,1655.2029577300,1633.4014149600,1637.7791570000,1634.6798706000,2045869,3472586730.4900,0.162900,0,0.189600,0
2023-06-29,sh.600519,1651.1714730000,1654.9774661700,1634.0111178300,1634.6788359300,1648.6722995400,1423116,2446524133.5200,0.113300,0,-0.848800,0
2023-06-28,sh.600519,1634.1732779400,1654.0331220000,1632.0938130000,1648.6722995400,1632.1415071500,1857356,3199294221.2100,0.147900,0,1.012800,0
2023-06-27,sh.600519,1631.1303911700,1640.3925951000,1621.6869494700,1632.1415071500,1630.1860470000,1517446,2598138743.7800,0.120800,0,0.120000,0
2023-06-26,sh.600519,1640.7836871300,1650.2175900000,1616.8316850000,1630.1860470000,1655.7787278900,2399268,4098619509.8400,0.191000,0,-1.545700,0
2023-06-21,sh.600519,1659.7564200000,1675.5908778000,1654.9870050000,1655.7787278900,1663.0568551800,1772061,3088635933.9800,0.141100,0,-0.437600,0
2023-06-20,sh.600519,1659.7564200000,1683.6034950000,1654.9870050000,1663.0568551800,1663.5719520000,2094674,3659824529.0300,0.166700,0,-0.031000,0
2023-06-19,sh.600519,1707.4505700000,1715.0339398500,1657.8486540000,1663.5719520000,1714.7859302700,3169992,5584248724.9300,0.252300,0,-2.986600,0
2023-06-16,sh.600519,1675.9724310000,1716.9894000000,1669.3906383000,1714.7859302700,1674.0646650000,3791789,6742301360.9600,0.301800,0,2.432500,0
2023-06-15,sh.600519,1650.5419102200,1674.6846889500,1643.5404090000,1674.0646650000,1647.2414750400,2522257,4395900801.5100,0.200800,0,1.628400,0
2023-06-14,sh.600519,1639.7248770000,1654.2620539200,1627.5247134300,1647.2414750400,1620.6472170000,3150580,5438040355.8500,0.250800,0,1.641000,0
2023-06-13,sh.600519,1615.7633360400,1625.9985006300,1607.2928550000,1620.6472170000,1617.7855680000,1466254,2485398902.4400,0.116700,0,0.176900,0
2023-06-12,sh.600519,1589.1881556600,1629.2321640000,1584.8956821600,1617.7855680000,1589.1690780000,2702944,4562308598.8500,0.215200,0,1.800700,0
2023-06-09,sh.600519,1594.8828371700,1600.5870575100,1589.1690780000,1589.1690780000,1591.0768440000,1758041,2938014322.0900,0.139900,0,-0.119900,0
2023-06-08,sh.600519,1579.4680878900,1597.7540250000,1573.9164888300,1591.0768440000,1574.7654447000,1470272,2441569676.5800,0.117000,0,1.035800,0
2023-06-07,sh.600519,1595.8367201700,1601.3787804000,1573.9069500000,1574.7654447000,1590.1134221700,1788964,2971782063.8700,0.142400,0,-0.965200,0
2023-06-06,sh.600519,1592.9846100000,1606.3389720000,1575.3854686500,1590.1134221700,1588.2151950000,1991392,3326778182.8300,0.158500,0,0.119500,0
2023-06-05,sh.600519,1589.3216992800,1605.2706230400,1586.3074290000,1588.2151950000,1593.5569398000,1620050,2704294313.2500,0.129000,0,-0.335200,0
2023-06-02,sh.600519,1569.1375350000,1595.9893414500,1560.6575151300,1593.5569398000,1560.4762773600,2505802,4163116244.4500,0.199500,0,2.119900,0
2023-06-01,sh.600519,1543.3826940000,1597.7444861700,1543.3826940000,1560.4762773600,1553.7800187000,2864525,4708722933.1700,0.228000,0,0.431000,0
2023-05-31,sh.600519,1584.4092018300,1588.9019907600,1551.6528596100,1553.7800187000,1591.3534700700,3695697,6053737281.2800,0.294200,0,-2.361100,0
2023-05-30,sh.600519,1611.1083870000,1620.5422898700,1582.0721884800,1591.3534700700,1611.1083870000,2645340,4424706687.6300,0.210600,0,-1.226200,0
2023-05-29,sh.600519,1618.7394510000,1620.0271930500,1600.6156740000,1611.1083870000,1612.5964444800,1777141,2998147158.8300,0.141500,0,-0.092300,0
2023-05-26,sh.600519,1623.5088660000,1626.3705150000,1597.7635638300,1612.5964444800,1622.5549830000,1829110,3090691545.8400,0.145600,0,-0.613800,0
2023-05-25,sh.600519,1627.3148591700,1631.1399300000,1612.0622700000,1622.5549830000,1631.9984247000,2246560,3814504092.8300,0.178800,0,-0.578600,0
2023-05-24,sh.600519,1652.4401373900,1653.6038746500,1631.2448571300,1631.9984247000,1645.0189276500,1847927,3182416490.6900,0.147100,0,-0.791500,0
2023-05-23,sh.600519,1673.1012431700,1673.1107820000,1645.0189276500,1645.0189276500,1665.4797180000,1689421,2934118393.7800,0.134500,0,-1.228500,0
2023-05-22,sh.600519,1612.0718088300,1671.2030160000,1612.0622700000,1665.4797180000,1621.1241585000,4128432,7165754128.6800,0.328600,0,2.736100,0
2023-05-19,sh.600519,1593.9384930000,1625.7314133900,1579.2010006500,1621.1241585000,1613.0161530000,2674116,4504022548.8800,0.212900,0,0.502700,0
2023-05-18,sh.600519,1626.3609761700,1626.7520682000,1612.0622700000,1613.0161530000,1622.5549830000,1921928,3260170684.3300,0.153000,0,-0.587900,0
2023-05-17,sh.600519,1629.2321640000,1634.0015790000,1620.6567558300,1622.5549830000,1624.7393750700,1677691,2858697941.9300,0.133600,0,-0.134400,0
2023-05-16,sh.600519,1634.9459231700,1640.6692211700,1618.7394510000,1624.7393750700,1637.1493929000,2222377,3785811907.3400,0.176900,0,-0.758000,0
2023-05-15,sh.600519,1623.5088660000,1637.8171110000,1613.2069296000,1637.1493929000,1627.7059512000,2574018,4384647977.0500,0.204900,0,0.580200,0
2023-05-12,sh.600519,1635.9093450000,1650.1031240400,1626.3800538300,1627.7059512000,1637.8838828100,1946045,3335038590.3800,0.154900,0,-0.621400,0
2023-05-11,sh.600519,1651.1714730000,1654.9870050000,1635.9093450000,1637.8838828100,1645.4481750000,1524612,2623835905.1800,0.121400,0,-0.459700,0
2023-05-10,sh.600519,1636.0905827700,1655.9408880000,1635.9093450000,1645.4481750000,1642.5865260000,2077260,3588550877.4900,0.165400,0,0.174200,0
2023-05-09,sh.600519,1635.9093450000,1659.7373423400,1628.3450528100,1642.5865260000,1641.1747791600,2937796,5057346564.0200,0.233900,0,0.086000,0
2023-05-08,sh.600519,1686.7703865600,1687.4190270000,1637.9792711100,1641.1747791600,1669.2952500000,3317126,5742915994.0000,0.264100,0,-1.684600,0
2023-05-05,sh.600519,1684.5573780000,1684.5573780000,1656.3129023700,1669.2952500000,1669.1998617000,2071421,3621305973.0100,0.164900,0,0.005700,0
2023-05-04,sh.600519,1687.4190270000,1695.6891926100,1655.9408880000,1669.1998617000,1679.3300991600,2746642,4818999650.4800,0.218600,0,-0.603200,0
2023-04-28,sh.600519,1681.7052678300,1700.5539959100,1673.0821655100,1679.3300991600,1676.8500033600,2622464,4636084177.0900,0.208800,0,0.147900,0
2023-04-27,sh.600519,1667.3874840000,1688.3729100000,1650.2175900000,1676.8500033600,1663.4861025300,2560504,4489906863.5700,0.203800,0,0.803400,0
2023-04-26,sh.600519,1663.5719520000,1679.7879630000,1640.6787600000,1663.4861025300,1650.5800655400,2789160,4861477657.1700,0.222000,0,0.781900,0
2023-04-25,sh.600519,1627.3243980000,1655.9218103400,1623.5088660000,1650.5800655400,1626.3705150000,2058251,3534989916.7600,0.163800,0,1.488600,0
2023-04-24,sh.600519,1641.6326430000,1642.5865260000,1622.5549830000,1626.3705150000,1645.8965000100,2023091,3456728717.8900,0.161000,0,-1.186300,0
2023-04-21,sh.600519,1665.4797180000,1667.4637946400,1641.8997302400,1645.8965000100,1661.5497200400,1851787,3210937221.6200,0.147400,0,-0.942100,0
2023-04-20,sh.600519,1678.9390071300,1683.6034950000,1649.2637070000,1661.5497200400,1677.8801970000,1988537,3468366834.7900,0.158300,0,-0.973300,0
2023-04-19,sh.600519,1680.7418460000,1684.0804365000,1669.2952500000,1677.8801970000,1676.9263140000,1460056,2568632844.6900,0.116200,0,0.056900,0
2023-04-18,sh.600519,1672.1568990000,1687.4190270000,1665.4987956600,1676.9263140000,1672.1568990000,1831389,3220107647.2100,0.145800,0,0.285200,0
2023-04-17,sh.600519,1659.7564200000,1672.1568990000,1648.3098240000,1672.1568990000,1634.4022098600,3046723,5303401394.5500,0.242500,0,2.310000,0
2023-04-14,sh.600519,1646.4020580000,1653.0792390000,1626.1797384000,1634.4022098600,1643.5404090000,2123162,3646526766.4800,0.169000,0,-0.556000,0
2023-04-13,sh.600519,1612.0622700000,1644.1031999700,1606.3485108300,1643.5404090000,1615.9731903000,2954268,5049310126.1300,0.235200,0,1.705900,0
2023-04-12,sh.600519,1666.6816105800,1669.2952500000,1614.7522200600,1615.9731903000,1665.0027765000,5110492,8732657375.7500,0.406800,0,-2.944700,0
2023-04-11,sh.600519,1710.3122190000,1710.3122190000,1663.5719520000,1665.0027765000,1689.9945111000,2920919,5138854627.3600,0.232500,0,-1.478800,0
2023-04-10,sh.600519,1708.2899870400,1708.2899870400,1663.5719520000,1689.9945111000,1708.3949141700,2941822,5171150567.2900,0.234200,0,-1.077100,0
2023-04-07,sh.600519,1712.2199850000,1722.7222368300,1705.8671242200,1708.3949141700,1714.0895956800,1352468,2428160574.1500,0.107700,0,-0.332200,0
2023-04-06,sh.600519,1721.7588150000,1732.1561397000,1705.7526582600,1714.0895956800,1730.9065529700,1487422,2676251955.7200,0.118400,0,-0.971600,0
2023-04-04,sh.600519,1728.4359960000,1731.4598051100,1704.5889210000,1730.9065529700,1718.9639378100,2006626,3614275263.4600,0.159700,0,0.694800,0
2023-04-03,sh.600519,1740.8364750000,1743.4787309100,1717.0657106400,1718.9639378100,1736.0670600000,2141743,3875811672.6600,0.170500,0,-0.985200,0
2023-03-31,sh.600519,1740.8364750000,1762.7757840000,1735.1131770000,1736.0670600000,1716.9894000000,2744633,5024790356.0500,0.218500,0,1.111100,0
2023-03-30,sh.600519,1710.3122190000,1721.7588150000,1696.9578570000,1716.9894000000,1707.4505700000,1925701,3453573052.0600,0.153300,0,0.558700,0
2023-03-29,sh.600519,1716.0355170000,1716.9894000000,1702.7479268100,1707.4505700000,1699.6287294000,1539299,2761909332.8300,0.122500,0,0.460200,0
2023-03-28,sh.600519,1688.3729100000,1707.4505700000,1683.6225726600,1699.6287294000,1686.2648285700,1726135,3073113077.2600,0.137400,0,0.792500,0
2023-03-27,sh.600519,1696.5763038000,1696.5763038000,1675.0185480000,1686.2648285700,1696.5953814600,1529555,2700755932.7000,0.121800,0,-0.608900,0
2023-03-24,sh.600519,1687.4953376400,1701.3457188000,1684.5573780000,1696.5953814600,1693.0087813800,1276996,2269649178.7100,0.101700,0,0.211800,0
2023-03-23,sh.600519,1684.5573780000,1708.5093801300,1683.6130338300,1693.0087813800,1691.5684180500,1735566,3082821550.7300,0.138200,0,0.085100,0
2023-03-22,sh.600519,1697.9117400000,1710.3122190000,1684.1281306500,1691.5684180500,1693.1423250000,1533026,2727648673.6700,0.122000,0,-0.093000,0
2023-03-21,sh.600519,1654.9870050000,1703.4919555500,1644.4656755100,1693.1423250000,1649.8360368000,3114182,5491052283.5000,0.247900,0,2.624900,0
2023-03-20,sh.600519,1670.2491330000,1674.0646650000,1648.3098240000,1649.8360368000,1661.6641860000,2049093,3557872017.4100,0.163100,0,-0.711800,0
2023-03-17,sh.600519,1688.3729100000,1693.9912808700,1655.9408880000,1661.6641860000,1671.1934771700,2702291,4744249368.6500,0.215100,0,-0.570200,0
2023-03-16,sh.600519,1659.7564200000,1688.3729100000,1658.8120758300,1671.1934771700,1670.1728223600,1764624,3096791141.7400,0.140500,0,0.061100,0
2023-03-15,sh.600519,1696.3569107100,1702.5666890400,1669.4097159600,1670.1728223600,1684.5573780000,1921253,3392698489.5000,0.152900,0,-0.853900,0
2023-03-14,sh.600519,1682.4397577400,1697.7972740400,1658.3255955000,1684.5573780000,1680.7418460000,2370492,4177289026.6900,0.188700,0,0.227000,0
2023-03-13,sh.600519,1670.2491330000,1693.1423250000,1668.3413670000,1680.7418460000,1669.2952500000,2056043,3626476291.1900,0.163700,0,0.685700,0
2023-03-10,sh.600519,1670.7928463100,1698.8656230000,1669.2952500000,1669.2952500000,1688.3919876600,2116082,3725139075.3700,0.168500,0,-1.131100,0
2023-03-09,sh.600519,1686.4651440000,1702.6811550000,1659.7564200000,1688.3919876600,1688.7735408600,2761150,4881442709.8700,0.219800,0,-0.022600,0
2023-03-08,sh.600519,1697.9308176600,1703.5778050200,1679.9024289600,1688.7735408600,1705.8289689000,2276370,4035787172.3300,0.181200,0,-0.999800,0
2023-03-07,sh.600519,1722.6936203400,1732.8238578000,1705.5428040000,1705.8289689000,1723.8001246200,2278539,4101302455.8700,0.181400,0,-1.042500,0
2023-03-06,sh.600519,1734.3309929400,1734.6362355000,1713.9083579100,1723.8001246200,1734.1974493200,2064586,3730079521.7200,0.164400,0,-0.599500,0
2023-03-03,sh.600519,1754.9253269100,1756.6804716300,1719.3550298400,1734.1974493200,1743.6981240000,1619806,2946842659.1300,0.128900,0,-0.544900,0
2023-03-02,sh.600519,1744.6520070000,1754.1812981700,1737.1163313000,1743.6981240000,1753.7425119900,1314419,2405292304.3000,0.104600,0,-0.572700,0
2023-03-01,sh.600519,1729.3898790000,1762.7757840000,1720.0704420900,1753.7425119900,1730.0957524200,2445810,4475592194.7200,0.194700,0,1.366800,0
2023-02-28,sh.600519,1735.1131770000,1737.9843648300,1701.0595539000,1730.0957524200,1726.9193220300,2395181,4314877096.4900,0.190700,0,0.183900,0
2023-02-27,sh.600519,1696.4809155000,1731.2976450000,1693.1614026600,1726.9193220300,1705.5428040000,2206489,3978128676.1400,0.175600,0,1.253400,0
2023-02-24,sh.600519,1726.6331571300,1726.7094677700,1699.9912049400,1705.5428040000,1734.1592940000,2463461,4415621498.3900,0.196100,0,-1.650200,0
2023-02-23,sh.600519,1755.1447200000,1763.5388904000,1721.9972857500,1734.1592940000,1751.3291880000,2188097,3983991207.9900,0.174200,0,-0.980400,0
2023-02-22,sh.600519,1769.4625038300,1777.9425237000,1747.3228794000,1751.3291880000,1780.8995610000,2186916,4031016044.6700,0.174100,0,-1.660400,0
2023-02-21,sh.600519,1787.5767420000,1787.5767420000,1765.6374330000,1780.8995610000,1788.5306250000,1875052,3491633509.9100,0.149300,0,-0.426700,0
2023-02-20,sh.600519,1737.0209430000,1792.1553804000,1733.3961876000,1788.5306250000,1736.8110887400,2966869,5488800056.2200,0.236200,0,2.977800,0
2023-02-17,sh.600519,1764.8361712800,1786.6228590000,1736.1147541500,1736.8110887400,1775.9584470600,2644283,4880328952.3100,0.210500,0,-2.204300,0
2023-02-16,sh.600519,1756.4229232200,1799.9772210000,1743.6981240000,1775.9584470600,1756.0986030000,3324595,6196915129.8100,0.264700,0,1.130900,0
2023-02-15,sh.600519,1758.7503977400,1769.7391299000,1751.1479502300,1756.0986030000,1758.7599365700,1817691,3351422210.8300,0.144700,0,-0.151300,0
2023-02-14,sh.600519,1770.8456341800,1771.7422842000,1750.3753050000,1758.7599365700,1770.7407070500,1956576,3601769573.5600,0.155800,0,-0.676600,0
2023-02-13,sh.600519,1726.5282300000,1788.0536835000,1726.5282300000,1770.7407070500,1726.5282300000,3814670,7058382497.5800,0.303700,0,2.560800,0
2023-02-10,sh.600519,1726.6236183000,1734.6266966700,1717.9909771500,1726.5282300000,1734.1592940000,1798451,3253859316.6500,0.143200,0,-0.440000,0
2023-02-09,sh.600519,1696.0039740000,1745.3674192500,1693.1518638300,1734.1592940000,1701.7272720000,2975366,5401399087.9700,0.236900,0,1.905800,0
2023-02-08,sh.600519,1716.9989388300,1722.6840815100,1693.1423250000,1701.7272720000,1714.1277510000,1667577,2980574806.0200,0.132700,0,-0.723400,0
2023-02-07,sh.600519,1724.6967746400,1725.3835704000,1705.2852555900,1714.1277510000,1712.2199850000,2432171,4373671735.4800,0.193600,0,0.111400,0
2023-02-06,sh.600519,1697.9117400000,1712.2199850000,1678.8340800000,1712.2199850000,1734.1592940000,4266095,7595739043.7100,0.339600,0,-1.265100,0
2023-02-03,sh.600519,1736.0670600000,1741.7903580000,1712.8686254400,1734.1592940000,1751.4341151300,3494490,6324635031.3500,0.278200,0,-0.986300,0
2023-02-02,sh.600519,1763.1382595400,1773.2684970000,1741.7903580000,1751.4341151300,1759.8855185100,2975886,5465509509.9800,0.236900,0,-0.480200,0
2023-02-01,sh.600519,1769.4338873400,1773.2684970000,1727.8636662000,1759.8855185100,1760.6390860800,3397389,6244678924.6100,0.270500,0,-0.042800,0
2023-01-31,sh.600519,1809.0391095000,1812.3300058500,1748.5343108100,1760.6390860800,1800.9311040000,3299068,6128311547.6500,0.262600,0,-2.237300,0
2023-01-30,sh.600519,1820.9626470000,1820.9626470000,1793.3000400000,1800.9311040000,1774.2319188300,3592255,6799756571.4700,0.286000,0,1.504800,0
2023-01-20,sh.600519,1802.0662247700,1810.7084047500,1772.3146140000,1774.2319188300,1793.5003554300,2560875,4807356070.5000,0.203900,0,-1.074300,0
2023-01-19,sh.600519,1805.2235775000,1805.2426551600,1779.9456780000,1793.5003554300,1805.7005190000,2343889,4401994436.6000,0.186600,0,-0.675600,0
2023-01-18,sh.600519,1825.7320620000,1836.5109399000,1802.8388700000,1805.7005190000,1820.0087640000,2106293,4008665437.5800,0.167700,0,-0.786200,0
2023-01-17,sh.600519,1824.9308002800,1834.3170090000,1807.6082850000,1820.0087640000,1824.6827907000,2129923,4068321408.7400,0.169600,0,-0.256200,0
2023-01-16,sh.600519,1799.0233380000,1845.7636050000,1794.2539230000,1824.6827907000,1799.9772210000,3684826,7059982640.3600,0.293300,0,1.372500,0
2023-01-13,sh.600519,1759.1319509400,1800.9311040000,1755.1447200000,1799.9772210000,1749.4214220000,3193965,5969876222.2700,0.254300,0,2.889900,0
2023-01-12,sh.600519,1762.7757840000,1770.4068480000,1748.4675390000,1749.4214220000,1759.8664408500,1719317,3162637136.1100,0.136900,0,-0.593500,0
2023-01-11,sh.600519,1770.4068480000,1774.2223800000,1752.1304497200,1759.8664408500,1768.9283293500,2272031,4201487772.7800,0.180900,0,-0.512300,0
2023-01-10,sh.600519,1754.2480699800,1778.5148535000,1746.0828315000,1768.9283293500,1756.2893796000,2273173,4204783734.0400,0.181000,0,0.719600,0
2023-01-09,sh.600519,1750.3753050000,1764.6644723400,1724.4487650600,1756.2893796000,1720.5855389100,3097723,5684181146.5700,0.246600,0,2.075100,0
2023-01-06,sh.600519,1722.8271639600,1728.3406077000,1704.5889210000,1720.5855389100,1717.9432830000,2490375,4480838898.3500,0.198200,0,0.153800,0
2023-01-05,sh.600519,1656.8947710000,1717.9432830000,1653.0792390000,1717.9432830000,1645.4577138300,4794285,8541587088.5700,0.381700,0,4.405200,0
2023-01-04,sh.600519,1650.2175900000,1658.5163721000,1636.8632280000,1645.4577138300,1650.2271288300,2041575,3523582305.6800,0.162500,0,-0.289000,0
2023-01-03,sh.600519,1651.3622496000,1658.2588236900,1627.3339368300,1650.2271288300,1647.3559410000,2603380,4487760230.8800,0.207200,0,0.174300,0
2022-12-30,sh.600519,1655.9408880000,1672.1473601700,1647.3559410000,1647.3559410000,1639.7248770000,2533312,4409544296.5200,0.201700,0,0.465400,0
2022-12-29,sh.600519,1637.8171110000,1647.3464021700,1622.6026771500,1639.7248770000,1653.0792390000,2241780,3844499655.3000,0.178500,0,-0.807800,0
2022-12-28,sh.600519,1665.3652520400,1666.4336010000,1629.2417028300,1653.0792390000,1653.0792390000,2143790,3699948994.8100,0.170700,0,0.000000,0
2022-12-27,sh.600519,1657.8486540000,1666.5766834500,1645.9251165000,1653.0792390000,1640.8218424500,1790505,3109270166.2200,0.142500,0,0.747000,0
2022-12-26,sh.600519,1668.0801060000,1668.0801060000,1634.1910477200,1640.8219251600,1668.0801060000,2138380,3749121030.3900,0.170200,0,-1.634100,0
2022-12-23,sh.600519,1650.5610264000,1678.4408520000,1643.5910700000,1668.0801060000,1665.2544480000,1731921,3063608408.7800,0.137900,0,0.169700,0
2022-12-22,sh.600519,1654.6111362000,1679.3827380000,1643.5910700000,1665.2544480000,1637.9397540000,2317534,4093861570.3000,0.184500,0,1.667600,0
2022-12-21,sh.600519,1623.8114640000,1637.9397540000,1617.8304879000,1637.9397540000,1615.3344900000,2281614,3948926226.8200,0.181600,0,1.399400,0
2022-12-20,sh.600519,1662.7396123800,1662.7396123800,1584.6761007000,1615.3344900000,1669.9638780000,4619840,7944120660.9600,0.367800,0,-3.271300,0
2022-12-19,sh.600519,1694.2645368000,1694.2645368000,1657.8794806200,1669.9638780000,1683.0278368200,2498710,4447236355.7900,0.198900,0,-0.776200,0
2022-12-16,sh.600519,1670.1993495000,1686.9178260000,1641.7072980000,1683.0278368200,1683.1408631400,3330266,5901587127.5400,0.265100,0,-0.006700,0
2022-12-15,sh.600519,1700.1042300000,1710.4649760000,1676.5570800000,1683.1408631400,1667.9576608200,3063444,5497063389.6200,0.243900,0,0.910300,0
2022-12-14,sh.600519,1641.7072980000,1677.3105888000,1641.7072980000,1667.9576608200,1648.3005000000,2909840,5141262368.0000,0.231600,0,1.192600,0
2022-12-13,sh.600519,1636.0559820000,1658.3692613400,1629.4627800000,1648.3005000000,1637.9585917200,2138546,3735089151.7400,0.170200,0,0.631400,0
2022-12-12,sh.600519,1616.1445119600,1663.3706760000,1615.3344900000,1637.9585917200,1629.4627800000,3475517,6063957619.1000,0.276700,0,0.521400,0
2022-12-09,sh.600519,1593.6711120000,1629.4627800000,1584.2522520000,1629.4627800000,1588.9805197200,3921526,6716944492.7700,0.312200,0,2.547700,0
2022-12-08,sh.600519,1584.2522520000,1596.4967700000,1568.2401900000,1588.9805197200,1586.1360240000,1972956,3323420876.5500,0.157100,0,0.179300,0
2022-12-07,sh.600519,1580.3057496600,1620.0439200000,1572.9778765800,1586.1360240000,1589.9035680000,3552626,6012253044.6800,0.282800,0,-0.237000,0
2022-12-06,sh.600519,1558.8213300000,1626.5429334000,1555.9956720000,1589.9035680000,1568.1460014000,4414748,7477917193.6500,0.351400,0,1.387500,0
2022-12-05,sh.600519,1571.0658480000,1581.4265940000,1553.1700140000,1568.1460014000,1538.9286976800,3612746,6018521303.7900,0.287600,0,1.898500,0
2022-12-02,sh.600519,1539.9836100000,1556.9281391400,1526.9855832000,1538.9286976800,1536.0276888000,2388390,3910860617.5900,0.190100,0,0.188900,0
2022-12-01,sh.600519,1563.5307600000,1582.3684800000,1536.0182699400,1536.0276888000,1506.0757140000,5135768,8480772923.0900,0.408800,0,1.988700,0
2022-11-30,sh.600519,1494.8861083200,1510.7851440000,1492.8893100000,1506.0757140000,1506.0757140000,3149730,5019450678.4200,0.250700,0,0.000000,0
2022-11-29,sh.600519,1478.3465901600,1507.0176000000,1460.8651860000,1506.0757140000,1422.1348336800,7342013,11587859175.7900,0.584500,0,5.902500,0
2022-11-28,sh.600519,1398.4934950800,1426.9572900000,1366.6765860000,1422.1348336800,1433.5599108600,4772321,7040991068.0200,0.379900,0,-0.797000,0
2022-11-25,sh.600519,1432.1470818600,1442.9693520000,1422.2478600000,1433.5599108600,1431.6573011400,1862104,2833988373.4700,0.148200,0,0.132900,0
2022-11-24,sh.600519,1468.4002740000,1477.7061076800,1425.9965662800,1431.6573011400,1458.9814140000,2768738,4241974248.2800,0.220400,0,-1.872800,0
2022-11-23,sh.600519,1439.2018080000,1466.5165020000,1432.6462814400,1458.9814140000,1450.4573457000,2217746,3428793051.7500,0.176500,0,0.587700,0
2022-11-22,sh.600519,1429.2554918400,1469.0972696400,1428.0027834600,1450.4573457000,1431.6478822800,2990062,4582790131.0100,0.238000,0,1.313800,0
2022-11-21,sh.600519,1451.7759861000,1451.7759861000,1411.4444275800,1431.6478822800,1476.0578071800,3909600,5917086070.3100,0.311200,0,-3.008700,0
2022-11-18,sh.600519,1484.4123360000,1491.9474240000,1465.5746160000,1476.0578071800,1475.9353620000,2360871,3703793426.0300,0.187900,0,0.008300,0
2022-11-17,sh.600519,1498.0696830000,1503.5326218000,1462.6359316800,1475.9353620000,1493.1247815000,3057988,4793001162.4500,0.243400,0,-1.151200,0
2022-11-16,sh.600519,1489.1217660000,1505.1338280000,1476.8772480000,1493.1247815000,1495.7149680000,2684776,4250886805.4900,0.213700,0,-0.173200,0
2022-11-15,sh.600519,1442.9693520000,1506.0474574200,1432.6086060000,1495.7149680000,1443.9112380000,5631760,8858377894.3100,0.448300,0,3.587700,0
2022-11-14,sh.600519,1453.8010410000,1472.6670175800,1439.2018080000,1443.9112380000,1439.3430909000,5737015,8858049580.5600,0.456700,0,0.317400,0
2022-11-11,sh.600519,1439.2018080000,1454.6958327000,1408.1007322800,1439.3430909000,1389.2818500000,7394715,11252112275.0100,0.588700,0,3.603400,0
2022-11-10,sh.600519,1360.0833840000,1398.7007100000,1351.7476929000,1389.2818500000,1375.0593714000,3771967,5518325849.4500,0.300300,0,1.034300,0
2022-11-09,sh.600519,1397.7117297000,1402.3552276800,1365.7347000000,1375.0593714000,1398.5876836800,3609016,5276777530.3900,0.287300,0,-1.682300,0
2022-11-08,sh.600519,1420.3640880000,1429.7735291400,1383.5928585600,1398.5876836800,1419.5258094600,3932491,5842320995.4700,0.313000,0,-1.475000,0
2022-11-07,sh.600519,1407.2247783000,1430.2350532800,1400.1983087400,1419.5258094600,1428.4360510200,4269835,6414049133.4400,0.339900,0,-0.623800,0
2022-11-04,sh.600519,1354.3943925600,1438.9851742200,1354.3943925600,1428.4360510200,1355.8448970000,8000795,11996968945.3400,0.636900,0,5.353900,0
2022-11-03,sh.600519,1359.6783730200,1377.5082750000,1345.1073966000,1355.8448970000,1386.4185165600,4515970,6509550786.9200,0.359500,0,-2.205200,0
2022-11-02,sh.600519,1375.1535600000,1418.4803160000,1352.5482960000,1386.4185165600,1377.0467508600,7977715,11717204099.4000,0.635100,0,0.680600,0
2022-11-01,sh.600519,1280.0230740000,1384.0072884000,1280.0230740000,1377.0467508600,1271.5461000000,11876648,16859775303.5000,0.945400,0,8.297000,0
2022-10-31,sh.600519,1271.5461000000,1301.6958708600,1255.5340380000,1271.5461000000,1280.9649600000,7184665,9758303070.6300,0.571900,0,-0.735300,0
2022-10-28,sh.600519,1309.9467922200,1324.2917160000,1279.7499270600,1280.9649600000,1319.5822860000,9314275,12823821843.1100,0.741500,0,-2.926500,0
2022-10-27,sh.600519,1393.9912800000,1401.5075302800,1303.4289411000,1319.5822860000,1378.9964548800,10710590,15258551283.1500,0.852600,0,-4.308500,0
2022-10-26,sh.600519,1402.2798768000,1426.9478711400,1375.1535600000,1378.9964548800,1393.7558085000,8178083,12120993864.4400,0.651000,0,-1.059000,0
2022-10-25,sh.600519,1393.4449861200,1426.9572900000,1386.4561920000,1393.7558085000,1414.0346140800,8136156,12136909034.2600,0.647700,0,-1.434100,0
2022-10-24,sh.600519,1478.7610200000,1496.6568540000,1401.5357868600,1414.0346140800,1529.6228640000,13209804,20217576174.4500,1.051600,0,-7.556700,0
2022-10-21,sh.600519,1544.6930400000,1552.0397508000,1516.4364600000,1529.6228640000,1547.9896410000,3890740,6317945876.4000,0.309700,0,-1.186500,0
2022-10-20,sh.600519,1526.7972060000,1571.4708589800,1517.3783460000,1547.9896410000,1552.2281280000,4277807,7020555512.3000,0.340500,0,-0.273100,0
2022-10-19,sh.600519,1603.0711342800,1603.0711342800,1552.2281280000,1552.2281280000,1606.6973953800,6012093,9997656284.4600,0.478600,0,-3.390100,0
2022-10-18,sh.600519,1624.7533500000,1629.4627800000,1602.1480860000,1606.6973953800,1618.6310910000,2808277,4800689502.2000,0.223600,0,-0.737300,0
2022-10-17,sh.600519,1625.6952360000,1627.5695891400,1599.1340508000,1618.6310910000,1636.6305324600,3354951,5740146639.2400,0.267100,0,-1.099800,0
2022-10-14,sh.600519,1610.6250600000,1653.0099300000,1603.0334588400,1636.6305324600,1601.1967811400,4651970,8045032622.5100,0.370300,0,2.213000,0
2022-10-13,sh.600519,1620.4771875600,1634.1722100000,1598.3805420000,1601.1967811400,1657.7193600000,6396927,10919727537.3100,0.509200,0,-3.409700,0
2022-10-12,sh.600519,1670.5855227600,1675.6151940000,1608.7412880000,1657.7193600000,1676.5476611400,4819500,8372252823.4900,0.383700,0,-1.123000,0
2022-10-11,sh.600519,1685.0340540000,1701.0461160000,1657.7193600000,1676.5476611400,1682.2083960000,3204719,5712249507.4300,0.255100,0,-0.336500,0
2022-10-10,sh.600519,1780.1645400000,1781.1064260000,1676.7454572000,1682.2083960000,1763.6815350000,4858413,8865386495.5000,0.386800,0,-4.619500,0
2022-09-30,sh.600519,1788.2835973200,1791.4577531400,1757.5592760000,1763.6815350000,1771.0753401000,2128908,4000917950.9400,0.169500,0,-0.417500,0
2022-09-29,sh.600519,1787.6807902800,1791.6367114800,1762.3911511800,1771.0753401000,1773.5713380000,2158966,4075515187.3900,0.171900,0,-0.140700,0
2022-09-28,sh.600519,1771.2166230000,1789.0182684000,1765.1037828600,1773.5713380000,1778.2807680000,2144597,4042506329.8300,0.170700,0,-0.264800,0
2022-09-27,sh.600519,1760.2530699600,1786.7577420000,1743.5345934600,1778.2807680000,1754.7336180000,2882019,5422668135.0700,0.229400,0,1.341900,0
2022-09-26,sh.600519,1714.2325200000,1778.2807680000,1714.2136822800,1754.7336180000,1727.8239349800,3513492,6566771226.6200,0.279700,0,1.557400,0
2022-09-23,sh.600519,1714.9954476600,1747.1985300000,1714.9954476600,1727.8239349800,1714.9954476600,2828769,5191904759.5300,0.225200,0,0.748000,0
2022-09-22,sh.600519,1733.0702400000,1734.0309637200,1711.2655791000,1714.9954476600,1740.6053280000,2270429,4147900996.4500,0.180700,0,-1.471300,0
2022-09-21,sh.600519,1767.6091996200,1773.5713380000,1740.6053280000,1740.6053280000,1768.8619080000,2099454,3904096420.8300,0.167100,0,-1.597400,0
2022-09-20,sh.600519,1761.3079822800,1775.0783556000,1750.5422253000,1768.8619080000,1762.8715130400,1411630,2645281859.2100,0.112400,0,0.339800,0
2022-09-19,sh.600519,1747.1985300000,1778.8364807400,1745.2017316800,1762.8715130400,1750.9660740000,1858351,3479680770.6500,0.147900,0,0.679900,0
2022-09-16,sh.600519,1763.0222148000,1776.0202416000,1747.3021374600,1750.9660740000,1770.7456800000,2412127,4501527357.2400,0.192000,0,-1.117000,0
2022-09-15,sh.600519,1761.3268200000,1783.1032243200,1761.2891445600,1770.7456800000,1760.3849340000,2081021,3917954255.6700,0.165700,0,0.588600,0
2022-09-14,sh.600519,1755.6849228600,1770.7456800000,1754.7336180000,1760.3849340000,1769.8037940000,1604157,3002693246.6400,0.127700,0,-0.532200,0
2022-09-13,sh.600519,1770.7456800000,1778.6386846800,1750.2408217800,1769.8037940000,1737.5818739400,2869309,5387987148.0400,0.228400,0,1.854400,0
2022-09-09,sh.600519,1718.9419500000,1744.3728720000,1710.4649760000,1737.5818739400,1709.5230900000,2708986,4991679522.9200,0.215600,0,1.641300,0
2022-09-08,sh.600519,1714.2325200000,1725.5351520000,1709.5230900000,1709.5230900000,1712.3581668600,1659057,3026766447.8000,0.132100,0,-0.165600,0
2022-09-07,sh.600519,1728.3890665800,1730.8662267600,1705.7649648600,1712.3581668600,1737.7796700000,2830616,5151537330.2900,0.225300,0,-1.462900,0
2022-09-06,sh.600519,1728.6998889600,1740.7937052000,1718.9419500000,1737.7796700000,1728.3608100000,2083004,3832086313.1900,0.165800,0,0.545000,0
2022-09-05,sh.600519,1754.3945390400,1760.3849340000,1714.2325200000,1728.3608100000,1766.0362500000,3682187,6764549172.7500,0.293100,0,-2.133300,0
2022-09-02,sh.600519,1780.1080268400,1782.9525225600,1757.7193966200,1766.0362500000,1771.5839585400,1939132,3635162803.5800,0.154400,0,-0.313100,0
2022-09-01,sh.600519,1801.0273149000,1804.6535760000,1771.5839585400,1771.5839585400,1812.1886640000,2684508,5088658954.7300,0.213700,0,-2.240600,0
2022-08-31,sh.600519,1752.0021486000,1813.6580061600,1751.9173788600,1812.1886640000,1761.3268200000,4469151,8518225336.6700,0.355800,0,2.887700,0
2022-08-30,sh.600519,1772.9591121000,1775.4551100000,1746.4450212000,1761.3268200000,1769.6342545200,1823539,3400091357.6200,0.145200,0,-0.469400,0
2022-08-29,sh.600519,1773.5713380000,1789.5551434200,1765.0943640000,1769.6342545200,1787.6996280000,1356962,2555981192.1500,0.108000,0,-1.010500,0
2022-08-26,sh.600519,1789.5834000000,1800.8860320000,1776.3969960000,1787.6996280000,1775.4551100000,2314195,4397161134.7000,0.184200,0,0.689700,0
2022-08-25,sh.600519,1750.9660740000,1778.2807680000,1746.4450212000,1775.4551100000,1746.4450212000,2192534,4107597895.1300,0.174500,0,1.661100,0
2022-08-24,sh.600519,1761.3174011400,1766.2528837800,1743.4309860000,1746.4450212000,1761.3362388600,1872761,3486382969.3400,0.149100,0,-0.845500,0
2022-08-23,sh.600519,1788.2647596000,1788.2647596000,1758.5011620000,1761.3362388600,1783.9132462800,2375636,4452538978.2400,0.189100,0,-1.265600,0
2022-08-22,sh.600519,1775.4645288600,1796.1766020000,1772.0454826800,1783.9132462800,1784.8833888600,1542667,2925285473.0600,0.122800,0,-0.054400,0
2022-08-19,sh.600519,1787.6996280000,1797.4481481000,1778.2807680000,1784.8833888600,1785.3449130000,1354417,2572000761.5000,0.107800,0,-0.025900,0
2022-08-18,sh.600519,1797.1184880000,1801.9032688800,1771.7534980200,1785.3449130000,1806.5373480000,2316777,4384060205.3200,0.184400,0,-1.173100,0
2022-08-17,sh.600519,1817.8399800000,1817.8399800000,1784.8739700000,1806.5373480000,1806.3866462400,1836063,3508295540.7700,0.146200,0,0.008300,0
2022-08-16,sh.600519,1812.1321508400,1821.4097279400,1804.6535760000,1806.3866462400,1808.3175125400,1483584,2854189585.5600,0.118100,0,-0.106800,0
2022-08-15,sh.600519,1808.8543875600,1826.7878970000,1804.2297273000,1808.3175125400,1815.9562080000,1932314,3717178491.2400,0.153800,0,-0.420600,0
2022-08-12,sh.600519,1796.0824134000,1817.8399800000,1789.5834000000,1815.9562080000,1796.0824134000,2025983,3882570566.0000,0.161300,0,1.106500,0
2022-08-11,sh.600519,1776.3969960000,1796.1766020000,1768.8713268600,1796.0824134000,1766.9781360000,2606149,4940834195.0000,0.207500,0,1.647100,0
2022-08-10,sh.600519,1798.9834222800,1806.5373480000,1756.2217978800,1766.9781360000,1799.0022600000,2792662,5259452686.0000,0.222300,0,-1.780100,0
2022-08-09,sh.600519,1800.4433455800,1807.4698151400,1794.2928300000,1799.0022600000,1800.4433455800,1387461,2651800008.0000,0.110400,0,-0.080000,0
2022-08-08,sh.600519,1803.8529729000,1820.5526116800,1796.6569638600,1800.4433455800,1812.1509885600,1679901,3220702892.0000,0.133700,0,-0.646100,0
2022-08-05,sh.600519,1815.7678308000,1822.5494100000,1794.1986414000,1812.1509885600,1804.6629948600,2008584,3857406327.0000,0.159900,0,0.414900,0
2022-08-04,sh.600519,1780.1645400000,1811.3409666000,1770.8681251800,1804.6629948600,1775.4551100000,3035714,5797110733.0000,0.241700,0,1.645100,0
2022-08-03,sh.600519,1780.1551211400,1793.3509440000,1767.9200220000,1775.4551100000,1770.7268422800,2459842,4642442195.7200,0.195800,0,0.267000,0
2022-08-02,sh.600519,1770.7456800000,1778.2619302800,1750.0336068600,1770.7268422800,1780.4471058000,2822088,5284516567.6800,0.224700,0,-0.545900,0
2022-08-01,sh.600519,1780.1739588600,1797.1184880000,1771.8571054800,1780.4471058000,1788.1140578400,2103741,3988198589.9100,0.167500,0,-0.428800,0
2022-07-29,sh.600519,1784.9681586000,1807.4698151400,1768.9560966000,1788.1140578400,1787.6996280000,3703236,7028415880.6900,0.294800,0,0.023200,0
2022-07-28,sh.600519,1809.4571946000,1825.3750680000,1782.6699567600,1787.6996280000,1808.0443656000,3486986,6669448409.0700,0.277600,0,-1.125200,0
2022-07-27,sh.600519,1829.1426120000,1834.7939280000,1805.5954620000,1808.0443656000,1836.8754960600,2148987,4149807165.6100,0.171100,0,-1.569600,0
2022-07-26,sh.600519,1839.4939391400,1850.7777334200,1833.8708797200,1836.8754960600,1831.6386099000,2068510,4041100077.1100,0.164700,0,0.285900,0
2022-07-25,sh.600519,1836.2161758600,1838.8440378000,1818.7818660000,1831.6386099000,1833.8520420000,1691244,3285451347.0600,0.134600,0,-0.120700,0
2022-07-22,sh.600519,1835.9430289200,1847.9803320000,1822.5494100000,1833.8520420000,1826.3169540000,2511357,4894378604.9000,0.199900,0,0.412600,0
2022-07-21,sh.600519,1830.1786866000,1842.2348274000,1822.0878858600,1826.3169540000,1836.7718886000,1406137,2735503093.4400,0.111900,0,-0.569200,0
2022-07-20,sh.600519,1844.9192025000,1855.5154200000,1831.9682700000,1836.7718886000,1830.1786866000,1870461,3659970960.8800,0.148900,0,0.360200,0
2022-07-19,sh.600519,1831.9682700000,1838.2318119000,1814.0724360000,1830.1786866000,1838.2412307600,2195603,4250852885.9500,0.174800,0,-0.438600,0
2022-07-18,sh.600519,1838.9005509600,1845.1546740000,1810.3048920000,1838.2412307600,1836.2067570000,2422072,4701936867.9000,0.192800,0,0.110800,0
2022-07-15,sh.600519,1832.0718774600,1883.4705964800,1831.5067458600,1836.2067570000,1839.5033580000,3341623,6588730698.5300,0.266000,0,-0.179200,0
2022-07-14,sh.600519,1846.0965600000,1861.9202448000,1828.2007260000,1839.5033580000,1845.0510665400,2052724,4014985518.4700,0.163400,0,-0.300700,0
2022-07-13,sh.600519,1831.9682700000,1857.3991920000,1827.8899036200,1845.0510665400,1835.1801012600,1985377,3893406034.0900,0.158000,0,0.537900,0
2022-07-12,sh.600519,1850.8059900000,1858.1527008000,1817.8964931600,1835.1801012600,1849.4873496000,2344686,4562731380.5200,0.186600,0,-0.773600,0
2022-07-11,sh.600519,1874.5415172000,1878.8459362200,1837.1486430000,1849.4873496000,1882.8301140000,2394921,4709248309.8700,0.190600,0,-1.770900,0
2022-07-08,sh.600519,1888.4814300000,1897.7966825400,1880.1551577600,1882.8301140000,1874.3531400000,1564389,3134903462.4800,0.124500,0,0.452300,0
2022-07-07,sh.600519,1888.4814300000,1892.5786341000,1869.6531288600,1874.3531400000,1885.6557720000,2093177,4179088240.3300,0.166600,0,-0.599400,0
2022-07-06,sh.600519,1913.9123520000,1920.5055540000,1870.5855960000,1885.6557720000,1914.8636568600,3275166,6566374982.4000,0.260700,0,-1.525300,0
2022-07-05,sh.600519,1907.5828780800,1935.0576927000,1893.1908600000,1914.8636568600,1900.7259480000,2632940,5345189851.7400,0.209600,0,0.743800,0
2022-07-04,sh.600519,1902.6191388600,1906.6504109400,1884.7233048600,1900.7259480000,1911.1337883000,2507589,5042804258.4800,0.199600,0,-0.544600,0
2022-07-01,sh.600519,1935.5757300000,1947.6036142200,1898.0980860600,1911.1337883000,1926.1568700000,2159645,4385555298.5700,0.171900,0,-0.780000,0
2022-06-30,sh.600519,1883.7720000000,1956.2972220000,1883.7625811400,1926.1568700000,1891.6179103800,3898243,7984019437.5600,0.310300,0,1.825900,0
2022-06-29,sh.600519,1889.7552960000,1902.8009440000,1873.9234703200,1891.6189600000,1897.2099520000,3036012,6142508407.9700,0.241700,0,-0.294700,0
2022-06-28,sh.600519,1882.0583636800,1901.8691120000,1864.5958320000,1897.2099520000,1873.4948276000,2524571,5112298786.5500,0.201000,0,1.265800,0
2022-06-27,sh.600519,1882.2447300800,1910.1996900800,1863.9435496000,1873.4948276000,1872.0598063200,4011517,8124448900.3200,0.319300,0,0.076700,0
2022-06-24,sh.600519,1835.7090400000,1882.3006400000,1831.0498800000,1872.0598063200,1823.6884072000,3963465,7921199792.2300,0.315500,0,2.652400,0
2022-06-23,sh.600519,1810.2700264000,1831.0871532800,1807.7540800000,1823.6884072000,1804.0267520000,2684352,5239860443.0100,0.213700,0,1.089900,0
2022-06-22,sh.600519,1821.7315600000,1824.5270560000,1800.2994240000,1804.0267520000,1813.1027956800,1964665,3813775293.5700,0.156400,0,-0.500600,0
2022-06-21,sh.600519,1816.1405680000,1832.9042256800,1796.5720960000,1813.1027956800,1809.6363806400,2371702,4617805127.2400,0.188800,0,0.191600,0
2022-06-20,sh.600519,1817.0724000000,1835.7090400000,1798.4357600000,1809.6363806400,1818.0042320000,3497478,6802792459.3700,0.278400,0,-0.460300,0
2022-06-17,sh.600519,1750.0643608800,1818.9360640000,1750.0643608800,1818.0042320000,1749.0486640000,5054161,9749530915.5300,0.402300,0,3.942500,0
2022-06-16,sh.600519,1765.4395888800,1777.5906781600,1747.4925045600,1749.0486640000,1747.2781832000,2688670,5087605390.5200,0.214000,0,0.101300,0
2022-06-15,sh.600519,1742.5258400000,1775.1399600000,1735.9936976800,1747.2781832000,1743.4576720000,3366362,6354869099.9500,0.268000,0,0.219100,0
2022-06-14,sh.600519,1708.9798880000,1747.5763694400,1707.1162240000,1743.4576720000,1729.4801920000,2941623,5467949347.6100,0.234200,0,0.808200,0
2022-06-13,sh.600519,1761.1624800000,1763.0261440000,1722.1000825600,1729.4801920000,1771.0398992000,3675518,6847248995.1400,0.292600,0,-2.346600,0
2022-06-10,sh.600519,1719.2393583200,1777.0036240000,1709.9117200000,1771.0398992000,1726.6846960000,4734462,8882462597.8800,0.376900,0,2.568800,0
2022-06-09,sh.600519,1744.3895040000,1759.6249572000,1722.9573680000,1726.6846960000,1738.4257792000,2632902,4897066622.1600,0.209600,0,-0.675400,0
2022-06-08,sh.600519,1700.5934000000,1753.7078240000,1700.5934000000,1738.4257792000,1693.9773928000,4435381,8236953845.7000,0.353100,0,2.623900,0
2022-06-07,sh.600519,1662.5187444800,1700.5934000000,1649.6315079200,1693.9773928000,1666.1156160000,3504859,6356031009.1700,0.279000,0,1.672300,0
2022-06-06,sh.600519,1667.9792800000,1672.6384400000,1638.1606560000,1666.1156160000,1664.2519520000,3674126,6535329351.7900,0.292500,0,0.112000,0
2022-06-02,sh.600519,1666.0876610400,1673.3839056000,1658.6609600000,1664.2519520000,1666.3485740000,1691473,3019718031.7500,0.134700,0,-0.125800,0
2022-06-01,sh.600519,1679.1612640000,1691.0700769600,1657.7291280000,1666.3485740000,1681.0528829600,2176001,3897858998.8900,0.173200,0,-0.874700,0
2022-05-31,sh.600519,1653.7874786400,1691.1818968000,1646.5285073600,1681.0528829600,1657.1793471200,4075082,7329201058.4300,0.324400,0,1.440600,0
2022-05-30,sh.600519,1645.6153120000,1668.4917876000,1645.6153120000,1657.1793471200,1635.5142531200,3446569,6135631304.0400,0.274400,0,1.324700,0
2022-05-27,sh.600519,1640.0150016800,1658.6609600000,1633.5108143200,1635.5142531200,1623.9968096000,2511958,4436904895.6500,0.200000,0,0.709200,0
2022-05-26,sh.600519,1640.9561520000,1640.9561520000,1612.0693600000,1623.9968096000,1635.8403943200,2805344,4888109192.1300,0.223300,0,-0.724000,0
2022-05-25,sh.600519,1644.9350746400,1651.2063040000,1627.9105040000,1635.8403943200,1640.0243200000,2238869,3929477101.9400,0.178200,0,-0.255100,0
2022-05-24,sh.600519,1664.2519520000,1665.1837840000,1635.8310760000,1640.0243200000,1659.5927920000,2734222,4824599922.4300,0.217700,0,-1.179100,0
2022-05-23,sh.600519,1677.2976000000,1680.9224264800,1651.2063040000,1659.5927920000,1677.3069183200,2215713,3950856593.6200,0.176400,0,-1.056100,0
2022-05-20,sh.600519,1640.0150016800,1678.3692068000,1632.5696640000,1677.3069183200,1636.2969920000,4194960,7493460271.9800,0.333900,0,2.506300,0
2022-05-19,sh.600519,1626.0468400000,1637.2288240000,1620.4558480000,1636.2969920000,1640.9561520000,1977626,3459059182.4600,0.157400,0,-0.283900,0
2022-05-18,sh.600519,1652.7531451200,1652.9954214400,1624.2018126400,1640.9561520000,1647.4789760000,2485044,4362486906.8700,0.197800,0,-0.395900,0
2022-05-17,sh.600519,1649.2308201600,1654.0018000000,1635.3651600000,1647.4789760000,1638.1606560000,2014474,3557048801.4100,0.160400,0,0.568800,0
2022-05-16,sh.600519,1674.5021040000,1674.5021040000,1623.8756714400,1638.1606560000,1657.0209356800,2776531,4881208652.7100,0.221000,0,-1.138200,0
2022-05-13,sh.600519,1658.6609600000,1675.3780260800,1645.6153120000,1657.0209356800,1642.5123114400,2073052,3690141230.7900,0.165000,0,0.883300,0
2022-05-12,sh.600519,1633.5014960000,1656.7972960000,1630.7060000000,1642.5123114400,1647.4789760000,2203823,3888480084.0000,0.175400,0,-0.301500,0
2022-05-11,sh.600519,1635.3651600000,1666.5628953600,1632.5696640000,1647.4789760000,1645.7923600800,3031267,5372950032.7000,0.241300,0,0.102500,0
2022-05-10,sh.600519,1602.7510400000,1663.2828467200,1588.7828783200,1645.7923600800,1632.5696640000,4011919,7018451096.9000,0.319400,0,0.809900,0
2022-05-09,sh.600519,1658.6609600000,1658.6609600000,1619.5240160000,1632.5696640000,1670.7747760000,3035182,5324616273.0900,0.241600,0,-2.286700,0
2022-05-06,sh.600519,1691.2657616800,1695.0024080000,1659.5927920000,1670.7747760000,1711.7753840000,2859618,5138176680.3200,0.227600,0,-2.395200,0
2022-05-05,sh.600519,1705.2525600000,1742.5258400000,1704.3020913600,1711.7753840000,1703.7429921600,3366094,6235017580.1600,0.268000,0,0.471500,0
2022-04-29,sh.600519,1710.8435520000,1722.9573680000,1687.5291153600,1703.7429921600,1709.9117200000,3488527,6384066536.9900,0.277700,0,-0.360800,0
2022-04-28,sh.600519,1670.7747760000,1719.2300400000,1664.7178680000,1709.9117200000,1672.5638934400,4401006,8038681950.1000,0.350300,0,2.233000,0
2022-04-27,sh.600519,1646.6589638400,1686.6159200000,1646.6589638400,1672.5638934400,1614.3803033600,5740244,10289893014.2000,0.457000,0,3.604100,0
2022-04-26,sh.600519,1587.2174005600,1629.7555313600,1584.1144000000,1614.3803033600,1591.5690560000,4456396,7692845225.5400,0.354800,0,1.433300,0
2022-04-25,sh.600519,1630.7060000000,1655.3995480000,1585.9780640000,1591.5690560000,1652.1381360000,5365802,9352986851.6100,0.427100,0,-3.666100,0
2022-04-22,sh.600519,1642.8198160000,1666.0037961600,1640.1920497600,1652.1381360000,1658.6423233600,2789975,4955360846.2300,0.222100,0,-0.392100,0
2022-04-21,sh.600519,1668.1656464000,1682.8885920000,1649.3426400000,1658.6423233600,1674.5021040000,2895261,5160788004.0800,0.230500,0,-0.947100,0
2022-04-20,sh.600519,1678.8723960800,1695.9342400000,1648.1126217600,1674.5021040000,1668.2588296000,2415572,4342043328.4800,0.192300,0,0.374200,0
2022-04-19,sh.600519,1677.2976000000,1708.0387376800,1654.4677160000,1668.2588296000,1668.7433822400,2420476,4359851980.1000,0.192700,0,-0.029000,0
2022-04-18,sh.600519,1659.7139301600,1675.4339360000,1647.4789760000,1668.7433822400,1682.8792736800,1979315,3525102976.5400,0.157600,0,-0.840000,0
2022-04-15,sh.600519,1679.3476304000,1694.0705760000,1673.4677704800,1682.8792736800,1685.6840880000,2104113,3800797635.0500,0.167500,0,-0.166400,0
2022-04-14,sh.600519,1666.1156160000,1710.7503688000,1658.8473264000,1685.6840880000,1648.4108080000,3764986,6834657201.4900,0.299700,0,2.261200,0
2022-04-13,sh.600519,1646.5471440000,1672.6384400000,1631.7123785600,1648.4108080000,1660.5246240000,3114766,5534915752.9600,0.248000,0,-0.729500,0
2022-04-12,sh.600519,1611.1375280000,1666.0876610400,1591.5690560000,1660.5246240000,1602.7510400000,4162956,7284546260.7800,0.331400,0,3.604700,0
2022-04-11,sh.600519,1649.3426400000,1649.3426400000,1589.7333469600,1602.7510400000,1662.3882880000,4386359,7568782591.4700,0.349200,0,-3.587400,0
2022-04-08,sh.600519,1647.4789760000,1666.7678984000,1646.1185012800,1662.3882880000,1644.6834800000,2294132,4081618542.8600,0.182600,0,1.076500,0
2022-04-07,sh.600519,1638.1606560000,1663.3201200000,1630.7991832000,1644.6834800000,1644.6834800000,2019571,3568182341.3100,0.160800,0,0.000000,0
2022-04-06,sh.600519,1633.5014960000,1666.7958533600,1633.5014960000,1644.6834800000,1658.6702783200,2781977,4910792426.0800,0.221500,0,-0.843300,0
2022-04-01,sh.600519,1612.0134500800,1670.7747760000,1604.3258360800,1658.6702783200,1601.8192080000,4486191,7936957251.7700,0.357100,0,3.549200,0
2022-03-31,sh.600519,1602.7510400000,1620.0831152000,1592.3145216000,1601.8192080000,1612.1625432000,2517386,4338022921.7100,0.200400,0,-0.641600,0
2022-03-30,sh.600519,1582.2507360000,1612.1625432000,1579.4552400000,1612.1625432000,1553.3639440000,4243343,7276379090.5600,0.337800,0,3.785200,0
2022-03-29,sh.600519,1548.2388680000,1576.1938280000,1548.2388680000,1553.3639440000,1547.5865856000,2593498,4343365463.7100,0.206500,0,0.373300,0
2022-03-28,sh.600519,1514.2270000000,1551.3139136000,1494.6585280000,1547.5865856000,1574.7960800000,5754164,9392008017.0200,0.458100,0,-1.727800,0
2022-03-25,sh.600519,1595.2963840000,1615.7966880000,1570.1369200000,1574.7960800000,1603.6176437600,2970866,5054831352.2000,0.236500,0,-1.797300,0
2022-03-24,sh.600519,1619.5240160000,1621.3876800000,1600.2816852000,1603.6176437600,1632.7467120800,2581532,4457504429.6000,0.205500,0,-1.784100,0
2022-03-23,sh.600519,1588.7735600000,1649.3426400000,1581.3189040000,1632.7467120800,1579.4552400000,5806739,10096341448.2300,0.462200,0,3.374000,0
2022-03-22,sh.600519,1606.3665481600,1606.3665481600,1571.3762565600,1579.4552400000,1588.1212776000,2105404,3578291198.3400,0.167600,0,-0.545700,0
2022-03-21,sh.600519,1606.4783680000,1608.0158908000,1579.4645583200,1588.1212776000,1591.3733712800,2787716,4763083282.9200,0.221900,0,-0.204400,0
2022-03-18,sh.600519,1600.8873760000,1626.0468400000,1576.9206569600,1591.3733712800,1602.8908148000,3834868,6564085393.7800,0.305300,0,-0.718500,0
2022-03-17,sh.600519,1602.7510400000,1635.3651600000,1594.9795611200,1602.8908148000,1560.7720084000,6835196,11843531776.0000,0.544100,0,2.698600,0
2022-03-16,sh.600519,1522.6134880000,1569.1119048000,1484.4083760000,1560.7720084000,1493.7266960000,7759281,12753010176.0000,0.617700,0,4.488500,0
2022-03-15,sh.600519,1537.5228000000,1570.1369200000,1493.7266960000,1493.7266960000,1584.1144000000,8905587,14567142656.0000,0.708900,0,-5.705900,0
2022-03-14,sh.600519,1612.0693600000,1630.7060000000,1584.1144000000,1584.1144000000,1648.4201263200,4900661,8416841984.0000,0.390100,0,-3.901100,0
2022-03-11,sh.600519,1645.6153120000,1655.8654640000,1600.9619225600,1648.4201263200,1672.1072957600,4772677,8335618304.0000,0.379900,0,-1.416600,0
2022-03-10,sh.600519,1684.7522560000,1696.8660720000,1668.9111120000,1672.1072957600,1657.8968577600,3646178,6587438848.0000,0.290300,0,0.857100,0
2022-03-09,sh.600519,1643.8448312000,1681.9567600000,1603.7853735200,1657.8968577600,1633.6878624000,5643442,10018589952.0000,0.449200,0,1.481900,0
2022-03-08,sh.600519,1640.0056833600,1664.8669611200,1613.9330240000,1633.6878624000,1590.6372240000,5721546,10087484416.0000,0.455500,0,2.706500,0
2022-03-07,sh.600519,1640.2106864000,1647.4789760000,1587.6553616000,1590.6372240000,1659.1268760000,4915581,8487507456.0000,0.391300,0,-4.128100,0
2022-03-04,sh.600519,1651.2063040000,1670.6722744800,1635.4583432000,1659.1268760000,1677.2976000000,3104703,5509157632.0000,0.247200,0,-1.083300,0
2022-03-03,sh.600519,1719.9755056000,1724.1221580000,1671.7066080000,1677.2976000000,1719.1182201600,3154693,5703580672.0000,0.251100,0,-2.432700,0
2022-03-02,sh.600519,1714.5708800000,1724.8117136800,1700.5934000000,1719.1182201600,1731.7911353600,2007448,3690612336.0000,0.159800,0,-0.731800,0
2022-03-01,sh.600519,1679.1612640000,1736.5341602400,1679.1612640000,1731.7911353600,1668.3520128000,4737930,8721229312.0000,0.377200,0,3.802500,0
2022-02-28,sh.600519,1665.2396939200,1674.5021040000,1646.5471440000,1668.3520128000,1676.4216779200,2892303,5158148352.0000,0.230200,0,-0.481400,0
2022-02-25,sh.600519,1654.0018000000,1685.0131689600,1654.0018000000,1676.4216779200,1643.8541495200,3897913,6999524161.0700,0.310300,0,1.981200,0
2022-02-24,sh.600519,1684.7522560000,1690.3339296800,1628.9355192000,1643.8541495200,1702.4663823200,6535925,11578557074.6500,0.520300,0,-3.442800,0
2022-02-23,sh.600519,1687.9298031200,1708.9798880000,1677.3721465600,1702.4663823200,1684.6311178400,2811161,5118197819.7800,0.223800,0,1.058700,0
2022-02-22,sh.600519,1733.2168383200,1734.1393520000,1677.3162366400,1684.6311178400,1749.0393456800,5229881,9473992638.0000,0.416300,0,-3.682500,0
2022-02-21,sh.600519,1770.4808000000,1776.9104408000,1741.5474164000,1749.0393456800,1777.0036240000,2081573,3920377358.2400,0.165700,0,-1.573700,0
2022-02-18,sh.600519,1749.6357181600,1777.9168193600,1738.4816891200,1777.0036240000,1758.3576656800,1938549,3670339742.1300,0.154300,0,1.060400,0
2022-02-17,sh.600519,1771.0492175200,1781.1782313600,1752.7759920000,1758.3576656800,1763.5386516000,1821366,3450265031.6700,0.145000,0,-0.293800,0
2022-02-16,sh.600519,1770.4808000000,1777.0036240000,1759.2988160000,1763.5386516000,1761.7402158400,1458685,2769034315.5600,0.116100,0,0.102100,0
2022-02-15,sh.600519,1741.4076416000,1780.7309520000,1732.2756880000,1761.7402158400,1741.2865034400,2710586,5131842112.3400,0.215800,0,1.174600,0
2022-02-14,sh.600519,1714.5708800000,1749.0486640000,1712.0642519200,1741.2865034400,1723.8612450400,2019587,3762313349.4600,0.160800,0,1.010800,0
2022-02-11,sh.600519,1730.4120240000,1771.2169472800,1715.5027120000,1723.8612450400,1745.3213360000,3374649,6296909575.4600,0.268600,0,-1.229600,0
2022-02-10,sh.600519,1770.4808000000,1775.9786088000,1730.7754384800,1745.3213360000,1766.7348353600,2303183,4315456867.5700,0.183300,0,-1.212000,0
2022-02-09,sh.600519,1713.7229128800,1777.9354560000,1702.4291090400,1766.7348353600,1713.6390480000,3388479,6346699783.6100,0.269700,0,3.098400,0
2022-02-08,sh.600519,1741.4821881600,1745.2001978400,1667.9792800000,1713.6390480000,1740.6249027200,4171306,7585130458.7100,0.332100,0,-1.550400,0
2022-02-07,sh.600519,1771.4033136800,1783.1164419200,1723.8892000000,1740.6249027200,1758.3669840000,3515042,6601799703.3100,0.279800,0,-1.009000,0
2022-01-28,sh.600519,1821.7315600000,1833.8453760000,1751.8534783200,1758.3669840000,1831.0498800000,4102011,7889492895.4700,0.326500,0,-3.969500,0
2022-01-27,sh.600519,1864.6051503200,1873.7464222400,1818.9360640000,1831.0498800000,1821.7315600000,4266516,8450329057.7600,0.339600,0,0.511500,0
2022-01-26,sh.600519,1809.6550172800,1834.7772080000,1788.1856080000,1821.7315600000,1810.5495760000,2390513,4655706528.0700,0.190300,0,0.617600,0
2022-01-25,sh.600519,1810.5495760000,1831.9817120000,1799.3675920000,1810.5495760000,1817.2587664000,2551012,4971078497.8800,0.203100,0,-0.369200,0
2022-01-24,sh.600519,1821.7315600000,1848.7546880000,1799.7775980800,1817.2587664000,1849.6772016800,2398580,4685441775.0500,0.190900,0,-1.752700,0
2022-01-21,sh.600519,1826.3907200000,1857.5977736800,1818.0135503200,1849.6772016800,1835.2617606400,3081258,6091427695.4100,0.245300,0,0.785500,0
2022-01-20,sh.600519,1785.3901120000,1845.0180416800,1785.3901120000,1835.2617606400,1781.6627840000,3401391,6665294953.7300,0.270800,0,3.008400,0
2022-01-19,sh.600519,1788.1856080000,1788.1856080000,1760.1188281600,1781.6627840000,1763.2777386400,2637094,5026993463.3600,0.209900,0,1.042700,0
2022-01-18,sh.600519,1734.7729977600,1778.7275132000,1725.7528640000,1763.2777386400,1734.7077695200,3121577,5906705861.1900,0.248500,0,1.647000,0
2022-01-17,sh.600519,1740.6621760000,1750.2600456000,1710.2285428800,1734.7077695200,1739.7303440000,2735382,5074077664.8500,0.217800,0,-0.288700,0
2022-01-14,sh.600519,1749.4120784800,1763.9579760000,1736.0030160000,1739.7303440000,1749.4120784800,2932164,5506186026.0300,0.233400,0,-0.553400,0
2022-01-13,sh.600519,1830.8821502400,1833.8360576800,1738.3885059200,1749.4120784800,1832.9135440000,5674735,10781720543.5100,0.451700,0,-4.555700,0
2022-01-12,sh.600519,1815.2087360000,1843.9091616000,1815.2087360000,1832.9135440000,1808.2665876000,2747410,5384359627.7500,0.218700,0,1.363000,0
2022-01-11,sh.600519,1815.2087360000,1831.0498800000,1799.5260034400,1808.2665876000,1831.9817120000,2227664,4332180603.5400,0.177300,0,-1.294500,0
2022-01-10,sh.600519,1796.5814143200,1842.2318640000,1786.8344516000,1831.9817120000,1809.6177440000,2962670,5792738145.0500,0.235800,0,1.235800,0
2022-01-07,sh.600519,1840.3682000000,1853.3020281600,1807.1204342400,1809.6177440000,1847.0960270400,2981669,5831695310.9100,0.237400,0,-2.029000,0
2022-01-06,sh.600519,1884.1736223200,1897.2099520000,1806.3656503200,1847.0960270400,1886.0279680000,5179475,10226933846.7300,0.412300,0,-2.064200,0
2022-01-05,sh.600519,1905.5964400000,1924.2330800000,1880.4369760000,1886.0279680000,1911.4017533600,2839551,5774992117.1900,0.226000,0,-1.327500,0
2022-01-04,sh.600519,1914.9147600000,1927.9138164000,1876.7096480000,1911.4017533600,1910.2556000000,3384262,6913653122.1000,0.269400,0,0.060000,0
2021-12-31,sh.600519,1928.8922400000,1931.6690993600,1889.7552960000,1910.2556000000,1933.5514000000,2966491,6061415343.6200,0.236100,0,-1.204800,0
2021-12-30,sh.600519,1901.8691120000,1946.5784113600,1889.7552960000,1933.5514000000,1901.8691120000,3526136,7272866656.6100,0.280700,0,1.665900,0
2021-12-29,sh.600519,2003.4388000000,2007.3990860000,1901.8691120000,1901.8691120000,1992.4245457600,5404902,11195625154.3700,0.430300,0,-4.545000,0
2021-12-28,sh.600519,1987.5976560000,2008.5638760000,1972.3156112000,1992.4245457600,1986.4980942400,2765070,5901940632.9500,0.220100,0,0.298300,0
2021-12-27,sh.600519,2020.2117760000,2020.2117760000,1968.0291840000,1986.4980942400,2044.5232728800,3755590,8020677686.4300,0.299000,0,-2.838100,0
2021-12-24,sh.600519,2002.3951481600,2065.8342707200,2002.3951481600,2044.5232728800,1975.4838400000,5612959,12295953399.5300,0.446800,0,3.494800,0
2021-12-23,sh.600519,1913.0510960000,1975.4838400000,1886.9598000000,1975.4838400000,1908.3919360000,3909854,8126298013.2300,0.311200,0,3.515600,0
2021-12-22,sh.600519,1900.9372800000,1922.3694160000,1900.9372800000,1908.3919360000,1899.2599824000,1743079,3570928372.4900,0.138800,0,0.480800,0
2021-12-21,sh.600519,1905.5964400000,1928.0815461600,1875.6194045600,1899.2599824000,1918.6048147200,2628589,5354186590.1800,0.209200,0,-1.008300,0
2021-12-20,sh.600519,1910.9078824000,1943.4847291200,1901.8691120000,1918.6048147200,1910.9078824000,3225769,6654596507.9700,0.256800,0,0.402800,0
2021-12-17,sh.600519,1957.3131160000,1964.3018560000,1897.2099520000,1910.9078824000,1974.5426896800,4840318,9988869784.7900,0.385300,0,-3.222800,0
2021-12-16,sh.600519,1970.8246800000,1997.8943996000,1944.0158733600,1974.5426896800,1989.4613200000,3721136,7865499277.8500,0.296200,0,-0.749900,0
2021-12-15,sh.600519,1996.1239188000,2017.3696884000,1980.1616366400,1989.4613200000,2003.4388000000,3007827,6444715085.8300,0.239400,0,-0.697700,0
2021-12-14,sh.600519,1973.8065424000,2020.1185928000,1956.8472000000,2003.4388000000,1973.8065424000,4044941,8673733690.9200,0.322000,0,1.501300,0
2021-12-13,sh.600519,2007.1661280000,2031.3937600000,1973.6201760000,1973.8065424000,1947.5288800000,6580656,14139012289.8800,0.523900,0,1.349300,0
2021-12-10,sh.600519,1919.5739200000,1952.9148689600,1915.8465920000,1947.5288800000,1944.3140596000,4314822,8944582264.8400,0.343500,0,0.165300,0
2021-12-09,sh.600519,1914.8588500800,1972.6137974400,1905.5964400000,1944.3140596000,1903.7327760000,6423918,13404724467.3600,0.511400,0,2.131700,0
2021-12-08,sh.600519,1830.9380601600,1905.5964400000,1817.0724000000,1903.7327760000,1822.5422538400,6104807,12285101988.3700,0.486000,0,4.454800,0
2021-12-07,sh.600519,1845.7169156800,1852.3608778400,1814.0253093600,1822.5422538400,1833.1930936000,3697989,7286659622.0700,0.294400,0,-0.581000,0
2021-12-06,sh.600519,1847.8228560000,1854.3456800000,1817.0724000000,1833.1930936000,1837.4608841600,3106388,6122543819.1800,0.247300,0,-0.232300,0
2021-12-03,sh.600519,1800.2994240000,1853.0597518400,1799.4141836000,1837.4608841600,1802.1630880000,3581839,7045848179.8700,0.285100,0,1.958600,0
2021-12-02,sh.600519,1807.7540800000,1809.7575188000,1788.7447072000,1802.1630880000,1801.2219376800,2042182,3939731543.1900,0.162600,0,0.052300,0
2021-12-01,sh.600519,1817.0724000000,1826.3441284000,1788.2042446400,1801.2219376800,1799.1532706400,2625440,5071457098.1800,0.209000,0,0.115000,0
2021-11-30,sh.600519,1850.0592528000,1854.2524968000,1796.1061800000,1799.1532706400,1849.6865200000,3692487,7192172533.0600,0.293900,0,-2.732000,0
2021-11-29,sh.600519,1826.3907200000,1854.3456800000,1818.0787785600,1849.6865200000,1808.6952303200,4239934,8372476082.5200,0.337500,0,2.266300,0
2021-11-26,sh.600519,1830.8914685600,1832.9135440000,1793.7766000000,1808.6952303200,1822.6913469600,3265557,6337346210.9400,0.260000,0,-0.767900,0
2021-11-25,sh.600519,1819.8678960000,1850.8047184000,1813.5780300000,1822.6913469600,1808.6859120000,3975288,7803035266.4600,0.316500,0,0.774300,0
2021-11-24,sh.600519,1770.4808000000,1831.9817120000,1767.6853040000,1808.6859120000,1767.1541597600,5451235,10555736753.3800,0.433900,0,2.350200,0
2021-11-23,sh.600519,1725.7528640000,1786.3219440000,1725.7528640000,1767.1541597600,1727.8681226400,4578220,8676297615.5500,0.364500,0,2.273700,0
2021-11-22,sh.600519,1722.9573680000,1778.8672880000,1722.0255360000,1727.8681226400,1703.7709471200,4257268,7994018410.0100,0.338900,0,1.414300,0
2021-11-19,sh.600519,1671.8836560800,1722.9573680000,1666.3019824000,1703.7709471200,1669.8429440000,3115559,5699883799.6800,0.248000,0,2.031800,0
2021-11-18,sh.600519,1659.7977950400,1683.8204240000,1649.3426400000,1669.8429440000,1672.6384400000,1952089,3485674964.2100,0.155400,0,-0.167100,0
2021-11-17,sh.600519,1681.9567600000,1696.4001560000,1667.9885983200,1672.6384400000,1684.7522560000,2450546,4411450908.4900,0.195100,0,-0.719000,0
2021-11-16,sh.600519,1647.4789760000,1694.0705760000,1644.6834800000,1684.7522560000,1641.0866084800,3352624,6033536262.2100,0.266900,0,2.660800,0
2021-11-15,sh.600519,1652.7717817600,1662.3882880000,1630.7060000000,1641.0866084800,1652.8649649600,2494735,4410975373.3100,0.198600,0,-0.712600,0
2021-11-12,sh.600519,1656.7972960000,1663.3667116000,1646.2303211200,1652.8649649600,1648.9699072000,1760663,3124400971.8400,0.140200,0,0.236200,0
2021-11-11,sh.600519,1633.4362677600,1648.9699072000,1622.7854280000,1648.9699072000,1634.4240096800,2265187,3987243284.9000,0.180300,0,0.890000,0
2021-11-10,sh.600519,1667.9885983200,1672.6384400000,1616.7285200000,1634.4240096800,1667.9885983200,3534877,6204803249.6500,0.281400,0,-2.012300,0
2021-11-09,sh.600519,1695.9156033600,1703.2677578400,1660.5246240000,1667.9885983200,1696.0274232000,2735192,4915170027.8600,0.217700,0,-1.653200,0
2021-11-08,sh.600519,1695.9342400000,1705.9980256000,1679.2078556000,1696.0274232000,1695.8783300800,1770572,3220439333.6200,0.140900,0,0.008800,0
2021-11-05,sh.600519,1681.2206127200,1719.2207216800,1681.2206127200,1695.8783300800,1681.2112944000,2707723,4956331383.2000,0.215500,0,0.872400,0
2021-11-04,sh.600519,1656.7413860800,1692.2069120000,1648.8021774400,1681.2112944000,1644.6834800000,3113043,5592211730.8300,0.247800,0,2.221000,0
2021-11-03,sh.600519,1677.2976000000,1686.5972833600,1641.1332000800,1644.6834800000,1681.6213004800,2782931,4958314535.2500,0.221500,0,-2.196600,0
2021-11-02,sh.600519,1674.2225544000,1718.5032110400,1666.1156160000,1681.6213004800,1680.0930960000,3250024,5875341368.8400,0.258700,0,0.091000,0
2021-11-01,sh.600519,1658.6609600000,1701.8047816000,1640.0243200000,1680.0930960000,1701.5997785600,4168998,7486936394.4800,0.331900,0,-1.263900,0
2021-10-29,sh.600519,1700.5934000000,1722.0255360000,1689.4114160000,1701.5997785600,1701.0499976800,2877586,5266898950.1900,0.229100,0,0.032300,0
2021-10-28,sh.600519,1700.7797664000,1718.0932049600,1679.1612640000,1701.0499976800,1695.0024080000,2949093,5383196101.3900,0.234800,0,0.356800,0
2021-10-27,sh.600519,1726.0324136000,1731.6234056000,1677.3907832000,1695.0024080000,1734.1859436000,3464729,6302270905.0800,0.275800,0,-2.259500,0
2021-10-26,sh.600519,1736.9628029600,1750.9030096800,1718.2982080000,1734.1859436000,1745.3492909600,2113026,3934223713.9200,0.168200,0,-0.639600,0
2021-10-25,sh.600519,1751.8441600000,1756.5126383200,1731.3438560000,1745.3492909600,1771.4126320000,3246133,6076219947.6200,0.258400,0,-1.471300,0
2021-10-22,sh.600519,1728.5483600000,1790.0585903200,1727.6165280000,1771.4126320000,1718.2982080000,3596260,6794850055.7200,0.286300,0,3.091100,0
2021-10-21,sh.600519,1715.5958952000,1733.2075200000,1704.3207280000,1718.2982080000,1715.5027120000,2301870,4238584293.9600,0.183200,0,0.163000,0
2021-10-20,sh.600519,1708.0480560000,1723.7028336000,1682.8979103200,1715.5027120000,1688.6473137600,2866339,5246404614.9800,0.228200,0,1.590300,0
2021-10-19,sh.600519,1677.2976000000,1713.4526816000,1677.1857801600,1688.6473137600,1677.2976000000,4031456,7330114082.0200,0.320900,0,0.676700,0
2021-10-18,sh.600519,1759.2988160000,1759.2988160000,1665.1837840000,1677.2976000000,1786.2939890400,6965202,12651498606.5900,0.554500,0,-6.101800,0
2021-10-15,sh.600519,1761.2556632000,1798.4264416800,1761.2556632000,1786.2939890400,1780.7309520000,2856078,5452953878.9800,0.227400,0,0.312400,0
2021-10-14,sh.600519,1797.4386997600,1809.4313776000,1766.7534720000,1780.7309520000,1798.3425768000,2662255,5097602232.3700,0.211900,0,-0.979300,0
2021-10-13,sh.600519,1742.5258400000,1817.0258084000,1735.0711840000,1798.3425768000,1743.4483536800,5014261,9625769126.6300,0.399200,0,3.148600,0
2021-10-12,sh.600519,1738.7985120000,1749.0486640000,1716.8259134400,1743.4483536800,1739.8421638400,3060642,5688160837.0600,0.243600,0,0.207300,0
2021-10-11,sh.600519,1714.1142823200,1761.0692968000,1706.1937103200,1739.8421638400,1714.1981472000,3767557,7040475326.6600,0.299900,0,1.496000,0
2021-10-08,sh.600519,1698.1892734400,1749.9804960000,1684.0347453600,1714.1981472000,1705.2525600000,4745196,8780381117.9600,0.377700,0,0.524600,0
2021-09-30,sh.600519,1694.2383057600,1724.0942030400,1680.4658288000,1705.2525600000,1695.9342400000,4053929,7411735790.2300,0.322700,0,0.549500,0
2021-09-29,sh.600519,1685.6840880000,1719.2393583200,1664.1587688000,1695.9342400000,1697.8538139200,4329065,7870151768.1700,0.344600,0,-0.113100,0
2021-09-28,sh.600519,1722.0255360000,1733.2075200000,1672.6384400000,1697.8538139200,1728.5483600000,4922105,8973408813.2400,0.391800,0,-1.775700,0
2021-09-27,sh.600519,1630.7060000000,1736.3757488000,1630.7060000000,1728.5483600000,1578.5234080000,12686892,23270689701.9700,1.009900,0,9.504100,0
2021-09-24,sh.600519,1517.0224960000,1602.7324033600,1517.0224960000,1578.5234080000,1523.5453200000,6953660,11756596091.1100,0.553500,0,3.608600,0
2021-09-23,sh.600519,1526.3408160000,1543.0019721600,1514.3015465600,1523.5453200000,1526.0519480800,3034181,4964210090.5000,0.241500,0,-0.164300,0
2021-09-22,sh.600519,1545.7508765600,1572.9324160000,1523.5453200000,1526.0519480800,1571.0687520000,3174300,5227723003.3700,0.252700,0,-2.865400,0
2021-09-17,sh.600519,1509.5678400000,1589.3326592000,1509.5678400000,1571.0687520000,1526.4060442400,5513025,9242101551.8800,0.438900,0,2.926000,0
2021-09-16,sh.600519,1493.7266960000,1531.9318080000,1476.9537200000,1526.4060442400,1505.5982356800,4596802,7458455126.2000,0.365900,0,1.382000,0
2021-09-15,sh.600519,1537.5228000000,1546.8411200000,1500.2495200000,1505.5982356800,1544.0456240000,4157005,6781755393.3700,0.330900,0,-2.490000,0
2021-09-14,sh.600519,1545.9092880000,1568.2732560000,1540.3182960000,1544.0456240000,1541.2501280000,3376061,5638962653.7000,0.268800,0,0.181400,0
2021-09-13,sh.600519,1551.5002800000,1569.2050880000,1528.2976632000,1541.2501280000,1549.2452465600,2772002,4605031710.5300,0.220700,0,-0.516100,0
2021-09-10,sh.600519,1522.6880345600,1555.0412416000,1521.6816560000,1549.2452465600,1522.6880345600,3338811,5528034093.4400,0.265800,0,1.744100,0
2021-09-09,sh.600519,1515.1588320000,1532.8636400000,1513.3044863200,1522.6880345600,1521.7748392000,1995013,3257785762.0200,0.158800,0,0.060000,0
2021-09-08,sh.600519,1546.8411200000,1557.2590017600,1517.0970425600,1521.7748392000,1555.2276080000,3306367,5428265636.1300,0.263200,0,-2.151000,0
2021-09-07,sh.600519,1547.8009069600,1569.6523673600,1538.4546320000,1555.2276080000,1556.7837674400,3121122,5204051657.3000,0.248500,0,-0.100000,0
2021-09-06,sh.600519,1536.5909680000,1591.7181491200,1515.2986068000,1556.7837674400,1545.1824590400,5533806,9306030671.1900,0.440500,0,0.750800,0
2021-09-03,sh.600519,1500.2681566400,1546.6454352800,1474.1582240000,1545.1824590400,1508.4496416000,5283518,8631165695.8900,0.420600,0,2.435100,0
2021-09-02,sh.600519,1521.6723376800,1530.9999760000,1491.7605304800,1508.4496416000,1511.4408223200,4283679,6939707277.2300,0.341000,0,-0.197900,0
2021-09-01,sh.600519,1452.7260880000,1523.5360016800,1426.7279752000,1511.4408223200,1451.7942560000,7731610,12370243405.1900,0.615500,0,4.108500,0
2021-08-31,sh.600519,1481.4265136000,1506.1666532000,1449.0919432000,1451.7942560000,1477.8855520000,4367709,6888080926.7100,0.347700,0,-1.765400,0
2021-08-30,sh.600519,1495.5903600000,1503.0450160000,1440.5656804000,1477.8855520000,1487.2318269600,5158770,8098190333.4100,0.410700,0,-0.628400,0
2021-08-27,sh.600519,1480.6810480000,1514.2270000000,1476.1150712000,1487.2318269600,1486.2720400000,3609545,5791426192.0500,0.287300,0,0.064600,0
2021-08-26,sh.600519,1551.4909616800,1551.4909616800,1486.0111270400,1486.2720400000,1551.5189166400,5402037,8722233200.5900,0.430000,0,-4.205400,0
2021-08-25,sh.600519,1535.3236764800,1566.2884538400,1530.9999760000,1551.5189166400,1514.3947297600,5423890,9037626406.2100,0.431800,0,2.451400,0
2021-08-24,sh.600519,1467.6354000000,1530.5806516000,1459.0345906400,1514.3947297600,1463.1532880800,7259447,11703813763.5000,0.577900,0,3.502100,0
2021-08-23,sh.600519,1433.0457961600,1489.9993680000,1432.0114626400,1463.1532880800,1442.4759360000,7159720,11218832882.5300,0.570000,0,1.433500,0
2021-08-20,sh.600519,1449.1571714400,1488.6482116000,1421.5097160000,1442.4759360000,1509.5398850400,11454454,17825198285.9800,0.911800,0,-4.442700,0
2021-08-19,sh.600519,1511.6365070400,1531.1863424000,1490.9312000000,1509.5398850400,1509.5678400000,4129195,6682355677.8700,0.328700,0,-0.001900,0
2021-08-18,sh.600519,1513.9101771200,1530.9906576800,1490.9312000000,1509.5678400000,1523.5453200000,5997026,9701556273.1500,0.477400,0,-0.917400,0
2021-08-17,sh.600519,1584.1144000000,1584.1144000000,1517.8425081600,1523.5453200000,1583.3689344000,6120077,10140291982.1800,0.487200,0,-3.778200,0
2021-08-16,sh.600519,1580.3870720000,1596.7873152000,1570.2114665600,1583.3689344000,1584.1516732800,2805697,4773049794.4000,0.223300,0,-0.049400,0
2021-08-13,sh.600519,1574.7960800000,1596.2282160000,1564.5459280000,1584.1516732800,1574.7960800000,3790452,6418412543.9000,0.301700,0,0.594100,0
2021-08-12,sh.600519,1613.9330240000,1629.7741680000,1571.2458000800,1574.7960800000,1631.1719160000,4755097,8130692626.4600,0.378500,0,-3.456200,0
2021-08-11,sh.600519,1658.6702783200,1663.3294383200,1630.7153183200,1631.1719160000,1676.3657680000,3866259,6821292779.0100,0.307800,0,-2.695900,0
2021-08-10,sh.600519,1584.1144000000,1679.9812761600,1560.8186000000,1676.3657680000,1578.3370416000,8328505,14549496462.9100,0.663000,0,6.210900,0
2021-08-09,sh.600519,1538.4546320000,1592.5008880000,1537.5228000000,1578.3370416000,1557.0912720000,4769775,8028155490.3800,0.379700,0,1.364500,0
2021-08-06,sh.600519,1573.8642480000,1578.5327263200,1534.3545712000,1557.0912720000,1583.1825680000,4568610,7616109614.9700,0.363700,0,-1.648000,0
2021-08-05,sh.600519,1577.4797561600,1626.0468400000,1562.0858915200,1583.1825680000,1606.4783680000,4805969,8177369850.6300,0.382600,0,-1.450100,0
2021-08-04,sh.600519,1615.8525979200,1640.0243200000,1600.8873760000,1606.4783680000,1630.0537176000,3817549,6614683378.4300,0.303900,0,-1.446300,0
2021-08-03,sh.600519,1612.0693600000,1648.4014896800,1573.6778816000,1630.0537176000,1635.3651600000,5437475,9447823227.1700,0.432900,0,-0.324800,0
2021-08-02,sh.600519,1550.5684480000,1636.2783553600,1510.2387590400,1635.3651600000,1564.5366096800,9740065,16515259088.9600,0.775400,0,4.527100,0
2021-07-30,sh.600519,1607.4102000000,1607.4102000000,1544.7538163200,1564.5366096800,1630.5103152800,7773589,13109725032.4200,0.618800,0,-4.046200,0
2021-07-29,sh.600519,1686.6252383200,1698.7297360000,1616.1135108800,1630.5103152800,1648.3176248000,6386385,11299569856.9800,0.508400,0,-1.080300,0
2021-07-28,sh.600519,1586.9098960000,1666.3019824000,1567.4532438400,1648.3176248000,1596.1257144800,8536884,14792470948.0500,0.679600,0,3.269900,0
2021-07-27,sh.600519,1680.0930960000,1686.6159200000,1586.9098960000,1596.1257144800,1681.1274295200,8657699,15230805685.4800,0.689200,0,-5.056200,0
2021-07-26,sh.600519,1750.9123280000,1750.9123280000,1658.6609600000,1681.1274295200,1770.4808000000,9861948,17894360803.1900,0.785100,0,-5.046800,0
2021-07-23,sh.600519,1805.7226862400,1805.7226862400,1765.9055048800,1770.4808000000,1807.7633983200,4758547,9057761875.7100,0.378800,0,-2.062400,0
2021-07-22,sh.600519,1826.3907200000,1839.3431848000,1806.7849747200,1807.7633983200,1834.7772080000,3909047,7619076855.1100,0.311200,0,-1.472300,0
2021-07-21,sh.600519,1853.4138480000,1869.2549920000,1828.2637023200,1834.7772080000,1845.0273600000,2978013,5902656220.5300,0.237100,0,-0.555600,0
2021-07-20,sh.600519,1840.3682000000,1853.3486197600,1827.7046031200,1845.0273600000,1840.3682000000,2347521,4639300956.0500,0.186900,0,0.253200,0
2021-07-19,sh.600519,1822.5608904800,1850.6183520000,1808.6859120000,1840.3682000000,1822.5702088000,3005234,5900348209.6300,0.239200,0,0.976500,0
2021-07-16,sh.600519,1845.0273600000,1860.4957712000,1817.0724000000,1822.5702088000,1861.7910176800,3540764,6958296858.7500,0.281900,0,-2.106600,0
2021-07-15,sh.600519,1821.7501966400,1875.7778160000,1817.6314992000,1861.7910176800,1828.2543840000,4219005,8391506228.5100,0.335900,0,1.834400,0
2021-07-14,sh.600519,1839.4363680000,1839.9022840000,1812.4132400000,1828.2543840000,1847.7296728000,3077069,6011814880.1500,0.245000,0,-1.054000,0
2021-07-13,sh.600519,1833.8453760000,1868.7890760000,1831.0498800000,1847.7296728000,1827.3225520000,2992471,5946287258.9100,0.238200,0,1.116800,0
2021-07-12,sh.600519,1840.8807076000,1862.5271649600,1808.2199960000,1827.3225520000,1837.6752055200,3901024,7658786228.0000,0.310500,0,-0.563400,0
2021-07-09,sh.600519,1830.6026006400,1850.5344871200,1812.4132400000,1837.6752055200,1849.6865200000,3090790,6072340992.9500,0.246000,0,-0.649400,0
2021-07-08,sh.600519,1863.7571832000,1867.3913280000,1833.8453760000,1849.6865200000,1867.3913280000,3551669,7027713779.8700,0.282700,0,-0.948100,0
2021-07-07,sh.600519,1872.9823200000,1890.5753081600,1862.7414863200,1867.3913280000,1875.6846328000,2812212,5658210730.1800,0.223900,0,-0.442100,0
2021-07-06,sh.600519,1859.0048400000,1876.7096480000,1826.4000383200,1875.6846328000,1858.0730080000,3528251,7015883090.9900,0.280900,0,0.947800,0
2021-07-05,sh.600519,1863.6640000000,1882.1888201600,1849.6865200000,1858.0730080000,1875.7778160000,3442095,6872797767.5200,0.274000,0,-0.943900,0
2021-07-02,sh.600519,1933.5514000000,1933.5514000000,1874.3800680000,1875.7778160000,1961.5063600000,4627531,9388640194.1800,0.368400,0,-4.370500,0
2021-07-01,sh.600519,1919.5459650400,1966.1655200000,1893.1098912000,1961.5063600000,1916.4988744000,3370124,6970730877.5800,0.268300,0,2.348400,0
2021-06-30,sh.600519,1924.2330800000,1932.6195680000,1906.8078216000,1916.4988744000,1921.4375840000,2191566,4511484217.0600,0.174500,0,-0.257000,0
2021-06-29,sh.600519,1964.3018560000,1970.8246800000,1911.1874320000,1921.4375840000,1959.6520143200,3303063,6835635172.0600,0.262900,0,-1.950100,0
2021-06-28,sh.600519,1956.8472000000,1973.6201760000,1931.6877360000,1959.6520143200,1949.3925440000,2745242,5750241214.0900,0.218500,0,0.526300,0
2021-06-25,sh.600519,1910.2183267200,1965.2336880000,1903.3600432000,1949.3925440000,1909.1001283200,3587543,7459680452.0000,0.285600,0,2.110500,0
2021-06-24,sh.600519,1883.2148314000,1920.1312000000,1865.6659400000,1909.0996770000,1881.3593200000,3147370,6452557072.5600,0.250500,0,1.474500,0
2021-06-23,sh.600519,1920.1312000000,1922.9006200000,1877.8052310000,1881.3593200000,1915.4878058000,3707901,7596735684.4500,0.295200,0,-1.781700,0
2021-06-22,sh.600519,1931.2088800000,1936.7477200000,1896.0280146000,1915.4878058000,1921.6451496000,3322818,6900830616.2100,0.264500,0,-0.320400,0
2021-06-21,sh.600519,1924.7469000000,1938.3078266000,1892.4370000000,1921.6451496000,1930.2303516000,3548826,7367986470.8000,0.282500,0,-0.444800,0
2021-06-18,sh.600519,1981.9815800000,1990.7514100000,1906.2841000000,1930.2303516000,1991.1298974000,5402821,11329180836.3200,0.430100,0,-3.058500,0
2021-06-17,sh.600519,1989.9667410000,2019.8303200000,1979.5444904000,1991.1298974000,1992.1361200000,2106753,4558702643.1100,0.167700,0,-0.050500,0
2021-06-16,sh.600519,2023.5228800000,2026.2923000000,1982.9047200000,1992.1361200000,2024.4460200000,2759315,5978924528.0600,0.219700,0,-1.596000,0
2021-06-15,sh.600519,2026.3846140000,2039.1054832000,1982.9047200000,2024.4460200000,2011.3466634000,2936130,6412821567.2300,0.233700,0,0.651300,0
2021-06-11,sh.600519,2066.9104600000,2071.5261600000,2011.3466634000,2011.3466634000,2066.4304272000,3397066,7513797036.4300,0.270400,0,-2.665600,0
2021-06-10,sh.600519,2026.2923000000,2078.3297018000,2021.7504512000,2066.4304272000,2030.4464300000,2556663,5707338424.2300,0.203500,0,1.772200,0
2021-06-09,sh.600519,2023.5228800000,2043.8319600000,1994.0839454000,2030.4464300000,2022.5997400000,2550235,5591378816.6100,0.203000,0,0.388000,0
2021-06-08,sh.600519,2086.2964000000,2104.7499686000,1995.0440110000,2022.5997400000,2096.4509400000,4731363,10479943156.1000,0.376600,0,-3.522700,0
2021-06-07,sh.600519,2090.9121000000,2103.8360600000,2067.8428314000,2096.4509400000,2078.4497100000,2546627,5756592694.1700,0.202700,0,0.866100,0
2021-06-04,sh.600519,2044.7551000000,2112.1443200000,2043.8688856000,2078.4497100000,2051.4201708000,3142219,7058715114.6800,0.250100,0,1.317600,0
2021-06-03,sh.600519,2049.3708000000,2086.6102676000,2040.2132512000,2051.4201708000,2051.2170800000,2345031,5242453018.5000,0.186700,0,0.009900,0
2021-06-02,sh.600519,2077.0650000000,2089.9889600000,2038.4592852000,2051.2170800000,2068.7105830000,2286277,5088908383.9800,0.182000,0,-0.845600,0
2021-06-01,sh.600519,2051.2170800000,2076.0957030000,2036.4468400000,2068.7105830000,2047.5245200000,3061634,6832594465.5000,0.243700,0,1.034700,0
2021-05-31,sh.600519,2045.2166700000,2047.8476190000,2005.0600800000,2047.5245200000,2058.6022000000,3173900,6960864260.2000,0.252700,0,-0.538100,0
2021-05-28,sh.600519,2068.7290458000,2077.0650000000,2035.9945014000,2058.6022000000,2072.4493000000,2580731,5741331985.5200,0.205400,0,-0.668200,0
2021-05-27,sh.600519,2041.0810028000,2141.6848000000,2031.9234540000,2072.4493000000,2049.3708000000,4537338,10240368980.3600,0.361200,0,1.126100,0
2021-05-26,sh.600519,2038.2746572000,2069.4952520000,2024.5198712000,2049.3708000000,2025.8307300000,3860420,8558038173.7100,0.307300,0,1.162000,0
2021-05-25,sh.600519,1924.7469000000,2031.0003140000,1924.7469000000,2025.8307300000,1912.0906506000,6775695,14636718750.4200,0.539400,0,5.948500,0
2021-05-24,sh.600519,1893.3601400000,1920.1865884000,1874.8973400000,1912.0906506000,1885.1441940000,3254808,6705879397.2900,0.259100,0,1.429400,0
2021-05-21,sh.600519,1897.1265512000,1920.0204232000,1880.4546428000,1885.1441940000,1900.6344832000,2424823,4976601457.7900,0.193000,0,-0.815000,0
2021-05-20,sh.600519,1914.5923600000,1914.6846740000,1888.1536304000,1900.6344832000,1891.5138600000,2185716,4500663211.2500,0.174000,0,0.482200,0
2021-05-19,sh.600519,1900.7452600000,1915.3401034000,1883.2056000000,1891.5138600000,1901.0314334000,2240972,4606452358.4700,0.178400,0,-0.500700,0
2021-05-18,sh.600519,1906.2841000000,1917.3617800000,1887.8766884000,1901.0314334000,1899.7851944000,1750428,3595891741.8300,0.139300,0,0.065600,0
2021-05-17,sh.600519,1869.4508140000,1924.9315280000,1869.4508140000,1899.7851944000,1855.3729290000,4452400,9178509985.3700,0.354400,0,2.393700,0
2021-05-14,sh.600519,1829.6634800000,1874.4357700000,1824.1246400000,1855.3729290000,1819.9705100000,3561129,7150302044.3700,0.283500,0,1.945200,0
2021-05-13,sh.600519,1814.6624550000,1832.4790570000,1802.8924200000,1819.9705100000,1831.5097600000,2507751,4934954969.1400,0.199600,0,-0.630000,0
2021-05-12,sh.600519,1799.2737112000,1845.3568600000,1799.1998600000,1831.5097600000,1808.4312600000,3269887,6473203286.0600,0.260300,0,1.276200,0
2021-05-11,sh.600519,1731.8106400000,1814.8932400000,1729.3181620000,1808.4312600000,1734.6077542000,4249412,8209251913.8800,0.338300,0,4.255900,0
2021-05-10,sh.600519,1753.9660000000,1762.2742600000,1722.5884714000,1734.6077542000,1756.7354200000,4600318,8677753607.6000,0.366200,0,-1.259600,0
2021-05-07,sh.600519,1813.9701000000,1816.7210572000,1754.8891400000,1756.7354200000,1808.4312600000,5249339,10101703446.0600,0.417900,0,-2.858600,0
2021-05-06,sh.600519,1846.2800000000,1852.5942776000,1802.8924200000,1808.4312600000,1852.5388892000,5354614,10584968907.1400,0.426300,0,-2.380900,0
2021-04-30,sh.600519,1870.2816400000,1879.5130400000,1849.7048494000,1852.5388892000,1870.6139704000,3840137,7723747038.4300,0.305700,0,-0.966300,0
2021-04-29,sh.600519,1889.7045056000,1892.3816116000,1859.2039600000,1870.6139704000,1885.0518800000,4128378,8370431227.6800,0.328600,0,-0.765900,0
2021-04-28,sh.600519,1855.5114000000,1890.1291500000,1849.0494200000,1885.0518800000,1933.4613416000,8134295,16463574636.6000,0.647500,0,-2.503800,0
2021-04-27,sh.600519,1926.6670312000,1934.2090850000,1906.3671826000,1933.4613416000,1918.1187548000,2210785,4607779001.5600,0.176000,0,0.799900,0
2021-04-26,sh.600519,1968.1344800000,1970.9039000000,1914.2231040000,1918.1187548000,1946.8468716000,3404511,7160836874.3600,0.271000,0,-1.475600,0
2021-04-23,sh.600519,1897.9481458000,1956.9460232000,1894.7448500000,1946.8468716000,1897.5142700000,3346277,7002695288.1000,0.266400,0,2.599900,0
2021-04-22,sh.600519,1929.2702860000,1937.6708600000,1893.8217100000,1897.5142700000,1920.1312000000,2685002,5539295655.7700,0.213700,0,-1.177900,0
2021-04-21,sh.600519,1916.4386400000,1936.5630920000,1906.3764140000,1920.1312000000,1933.7936720000,2614975,5446145952.1300,0.208200,0,-0.706500,0
2021-04-20,sh.600519,1911.9152540000,1965.3650600000,1910.8998000000,1933.7936720000,1927.5163200000,2829037,5949669952.6800,0.225200,0,0.325700,0
2021-04-19,sh.600519,1897.0527000000,1937.0800504000,1876.7436200000,1927.5163200000,1897.0342372000,3175391,6610577917.1800,0.252800,0,1.606800,0
2021-04-16,sh.600519,1869.4323512000,1909.0535200000,1857.3576800000,1897.0342372000,1860.6809840000,3029370,6183895053.7500,0.241200,0,1.953800,0
2021-04-15,sh.600519,1874.8050260000,1889.5752660000,1837.0486000000,1860.6809840000,1889.6675800000,3436621,6903769489.5100,0.273600,0,-1.534000,0
2021-04-14,sh.600519,1878.5899000000,1890.5907200000,1861.0502400000,1889.6675800000,1865.6659400000,2411465,4908790022.8400,0.192000,0,1.286500,0
2021-04-13,sh.600519,1864.7428000000,1892.2523720000,1854.5882600000,1865.6659400000,1854.4867146000,2899215,5883787293.2700,0.230800,0,0.602800,0
2021-04-12,sh.600519,1856.4345400000,1873.9742000000,1838.6179380000,1854.4867146000,1864.7428000000,3194307,6409917317.5800,0.254300,0,-0.550000,0
2021-04-09,sh.600519,1885.0518800000,1896.1295600000,1850.9049314000,1864.7428000000,1910.8998000000,2880886,5832453811.8000,0.229300,0,-2.415500,0
2021-04-08,sh.600519,1889.6952742000,1919.2080600000,1886.8981600000,1910.8998000000,1902.5915400000,2854762,5893307514.4700,0.227300,0,0.436700,0
2021-04-07,sh.600519,1942.3419484000,1954.5643220000,1892.4370000000,1902.5915400000,1962.6233342000,4020097,8317799924.6500,0.320000,0,-3.058800,0
2021-04-06,sh.600519,1994.9055400000,1995.8102172000,1940.7172220000,1962.6233342000,1995.8286800000,3274177,6967525036.5900,0.260600,0,-1.663700,0
2021-04-02,sh.600519,1897.9758400000,1998.5981000000,1897.9758400000,1995.8286800000,1887.3597300000,5202757,10981752657.5800,0.414200,0,5.747100,0
2021-04-01,sh.600519,1865.6659400000,1889.4829520000,1847.4062308000,1887.3597300000,1854.5882600000,2658763,5379775870.0200,0.211700,0,1.767000,0
2021-03-31,sh.600519,1887.9136140000,1888.7629028000,1846.2800000000,1854.5882600000,1898.0219970000,3715441,7489086233.4300,0.295800,0,-2.288400,0
2021-03-30,sh.600519,1883.2056000000,1925.6700400000,1878.6637512000,1898.0219970000,1877.7590740000,3262697,6717493349.5500,0.259700,0,1.079100,0
2021-03-29,sh.600519,1886.1596480000,1935.2245390000,1870.4201110000,1877.7590740000,1858.2808200000,5699220,11740129412.7900,0.453700,0,1.048200,0
2021-03-26,sh.600519,1832.4329000000,1866.5890800000,1807.5081200000,1858.2808200000,1819.5089400000,5001642,9987629443.8100,0.398200,0,2.130900,0
2021-03-25,sh.600519,1818.5950314000,1836.0146832000,1797.1689520000,1819.5089400000,1836.1254600000,3157523,6216733243.7000,0.251400,0,-0.905000,0
2021-03-24,sh.600519,1828.7403400000,1858.2808200000,1828.7403400000,1836.1254600000,1842.5874400000,2935739,5857848160.3300,0.233700,0,-0.350700,0
2021-03-23,sh.600519,1845.2460832000,1854.4036320000,1818.5858000000,1842.5874400000,1837.0393686000,2744619,5459520703.3100,0.218500,0,0.302000,0
2021-03-22,sh.600519,1846.3723140000,1870.3647226000,1805.2464270000,1837.0393686000,1855.5114000000,3691407,7323391310.9300,0.293900,0,-0.995500,0
2021-03-19,sh.600519,1878.5899000000,1885.9750200000,1839.1072022000,1855.5114000000,1910.6228580000,3578077,7211521835.4800,0.284800,0,-2.884500,0
2021-03-18,sh.600519,1878.5899000000,1926.0023704000,1878.5899000000,1910.6228580000,1874.3065304000,3386488,6997030294.3800,0.269600,0,1.937600,0
2021-03-17,sh.600519,1846.2800000000,1892.4370000000,1824.1338714000,1874.3065304000,1855.9729700000,3137491,6352656523.2400,0.249800,0,0.987800,0
2021-03-16,sh.600519,1823.1368802000,1864.7335686000,1813.9701000000,1855.9729700000,1823.6169130000,3464850,6918600717.4100,0.275800,0,1.774300,0
2021-03-15,sh.600519,1892.4370000000,1910.7151720000,1801.1846110000,1823.6169130000,1870.2816400000,6248487,12459955712.1900,0.497400,0,-2.495100,0
2021-03-12,sh.600519,1910.8998000000,1917.3617800000,1848.1355114000,1870.2816400000,1890.5907200000,4032251,8181594631.1700,0.321000,0,-1.074200,0
2021-03-11,sh.600519,1823.2015000000,1920.1219686000,1810.7206472000,1890.5907200000,1818.5950314000,5676897,11521736383.8500,0.451900,0,3.958900,0
2021-03-10,sh.600519,1825.0477800000,1846.1599918000,1815.8163800000,1818.5950314000,1788.1129486000,5117174,10136910283.8200,0.407400,0,1.704700,0
2021-03-09,sh.600519,1804.7387000000,1846.2800000000,1754.1321652000,1788.1129486000,1809.3544000000,8226581,16100769578.8700,0.654900,0,-1.174000,0
2021-03-08,sh.600519,1915.4785744000,1924.7469000000,1809.3544000000,1809.3544000000,1901.7699454000,6309959,12724245990.3800,0.502300,0,-4.859400,0
2021-03-05,sh.600519,1846.2800000000,1933.9783000000,1835.2023200000,1901.7699454000,1876.7436200000,6377920,13100315985.4200,0.507700,0,1.333500,0
2021-03-04,sh.600519,1933.9783000000,1934.9014400000,1855.6037140000,1876.7436200000,1975.5196000000,6508829,13297304315.6500,0.518100,0,-5.000000,0
2021-03-03,sh.600519,1883.2056000000,1984.5386778000,1876.7436200000,1975.5196000000,1899.8221200000,5421546,11366685429.0800,0.431600,0,3.984500,0
2021-03-02,sh.600519,2012.4452000000,2012.4452000000,1876.7436200000,1899.8221200000,1992.1361200000,7076450,14796698645.5200,0.563300,0,-4.633900,0
2021-03-01,sh.600519,2011.5220600000,2011.5220600000,1957.0568000000,1992.1361200000,1959.6231292000,4491626,9686945528.9200,0.357600,0,1.659100,0
2021-02-26,sh.600519,1938.5940000000,2012.3990430000,1908.4073220000,1959.6231292000,1984.7510000000,6652506,14097015493.7000,0.529600,0,-1.266000,0
2021-02-25,sh.600519,2039.2162600000,2053.5249300000,1958.1737994000,1984.7510000000,2020.7534600000,5972643,12982145755.1200,0.475500,0,-1.781600,0
2021-02-24,sh.600519,2130.5978886000,2139.8385200000,1994.4439700000,2020.7534600000,2129.6839800000,8211578,18195034445.0100,0.653700,0,-5.114900,0
2021-02-23,sh.600519,2091.0413396000,2164.6617546000,2090.9121000000,2129.6839800000,2112.1627828000,5745460,13316110795.1600,0.457400,0,0.829500,0
2021-02-22,sh.600519,2266.3087000000,2266.3087000000,2103.1160108000,2112.1627828000,2270.9244000000,7893547,18498777222.5400,0.628400,0,-6.991100,0
2021-02-19,sh.600519,2262.7638424000,2304.7667124000,2198.5502240000,2270.9244000000,2281.0789400000,5938546,14525164524.5700,0.472700,0,-0.445200,0
2021-02-18,sh.600519,2389.0678572000,2425.9011432000,2275.5401000000,2281.0789400000,2401.0871400000,6591232,16704135269.4700,0.524700,0,-4.998100,0
2021-02-10,sh.600519,2294.0029000000,2401.2717680000,2294.0029000000,2401.0871400000,2267.6287902000,6137057,15675929713.5000,0.488500,0,5.885400,0
2021-02-09,sh.600519,2186.7340320000,2267.6287902000,2169.3790000000,2267.6287902000,2186.7340320000,3329655,7972930044.9800,0.265100,0,3.699300,0
2021-02-08,sh.600519,2157.3781800000,2196.0392832000,2135.2228200000,2186.7340320000,2135.2228200000,3578573,8420758624.8100,0.284900,0,2.412500,0
2021-02-05,sh.600519,2146.3005000000,2182.8568440000,2114.9137400000,2135.2228200000,2142.4694690000,3972906,9253566204.8200,0.316300,0,-0.338200,0
2021-02-04,sh.600519,2022.5997400000,2150.9162000000,2022.5997400000,2142.4694690000,2021.5935174000,6385101,14596930187.5000,0.508300,0,5.979200,0
2021-02-03,sh.600519,1984.7510000000,2029.3109678000,1975.5196000000,2021.5935174000,1980.1353000000,3871415,8384049314.3100,0.308200,0,2.093700,0
2021-02-02,sh.600519,1949.8747708000,1984.7417686000,1940.5325940000,1980.1353000000,1947.1976648000,3458225,7372233581.9000,0.275300,0,1.691500,0
2021-02-01,sh.600519,1966.2882000000,1993.9824000000,1933.9783000000,1947.1976648000,1953.5304052000,2934059,6219639110.8000,0.233600,0,-0.324200,0
2021-01-29,sh.600519,1939.6925366000,1984.2709672000,1929.5656908000,1953.5304052000,1927.5163200000,3370133,7166179277.1700,0.268300,0,1.349600,0
2021-01-28,sh.600519,1920.1312000000,1947.5115324000,1901.6868628000,1927.5163200000,1928.4394600000,3512864,7337084454.9800,0.279600,0,-0.047900,0
2021-01-27,sh.600519,1977.2643346000,1977.2643346000,1924.7469000000,1928.4394600000,1977.2643346000,3712017,7809446386.5400,0.295500,0,-2.469300,0
2021-01-26,sh.600519,2017.0609000000,2018.9071800000,1961.7740454000,1977.2643346000,2007.8295000000,3174746,6820173361.7100,0.252700,0,-1.522300,0
2021-01-25,sh.600519,1922.9006200000,2011.9836300000,1922.9006200000,2007.8295000000,1920.0850430000,5595716,12029474557.6700,0.445400,0,4.569800,0
2021-01-22,sh.600519,1909.9766600000,1938.5940000000,1901.7607140000,1920.0850430000,1910.8998000000,2924761,6090260363.6000,0.232800,0,0.480700,0
2021-01-21,sh.600519,1890.5907200000,1929.3810628000,1884.1287400000,1910.8998000000,1883.7871782000,3831017,7953455966.9300,0.305000,0,1.439300,0
2021-01-20,sh.600519,1853.6651200000,1897.5050386000,1830.1250500000,1883.7871782000,1854.9667474000,4508242,9126453276.9800,0.358900,0,1.553700,0
2021-01-19,sh.600519,1913.7707654000,1935.1783820000,1852.6035090000,1854.9667474000,1904.4378200000,4634519,9479278513.1900,0.368900,0,-2.597700,0
2021-01-18,sh.600519,1902.6469284000,1930.7288472000,1883.4548478000,1904.4378200000,1921.9774800000,3914404,8076715789.5000,0.311600,0,-0.912600,0
2021-01-15,sh.600519,1952.4411000000,1970.3038590000,1873.0510600000,1921.9774800000,1969.9807600000,5950939,12372103226.5500,0.473700,0,-2.436700,0
2021-01-14,sh.600519,1990.2898400000,1996.7518200000,1953.4657854000,1969.9807600000,1997.6749600000,3615220,7722089683.7200,0.287800,0,-1.386300,0
2021-01-13,sh.600519,1997.6749600000,2006.2878562000,1970.9039000000,1997.6749600000,1994.8132260000,3438993,7418330853.8200,0.273800,0,0.143500,0
2021-01-12,sh.600519,1927.5163200000,1994.8132260000,1924.7469000000,1994.8132260000,1938.3447522000,4105859,8800558287.6600,0.326800,0,2.913200,0
2021-01-11,sh.600519,1929.3626000000,1985.2125700000,1900.3760040000,1938.3447522000,1929.3626000000,5107990,10768565414.6600,0.406600,0,0.465600,0
2021-01-08,sh.600519,1977.3658800000,1985.5633632000,1904.4562828000,1929.3626000000,1975.5196000000,5386164,11345202869.1500,0.428800,0,-2.336400,0
2021-01-07,sh.600519,1935.8245800000,1975.5196000000,1915.5155000000,1975.5196000000,1938.5940000000,3793139,7991178754.0700,0.302000,0,1.904800,0
2021-01-06,sh.600519,1906.0994720000,1961.6725000000,1879.5407342000,1938.5940000000,1901.1606730000,4741020,9882593867.1000,0.377400,0,1.969000,0
2021-01-05,sh.600519,1837.0486000000,1901.1606730000,1830.0881244000,1901.1606730000,1843.5105800000,5211605,10592557369.7000,0.414900,0,3.127200,0
2021-01-04,sh.600519,1846.2615372000,1850.8864686000,1831.3343634000,1843.5105800000,1844.4337200000,4351400,8686920261.1200,0.346400,0,-0.050100,0
2020-12-31,sh.600519,1791.8147400000,1845.3383972000,1789.9684600000,1844.4337200000,1784.4296200000,3886007,7682300728.3200,0.309300,0,3.362600,0
2020-12-30,sh.600519,1726.2718000000,1784.4296200000,1726.2625686000,1784.4296200000,1723.5023800000,3445210,6604461376.1100,0.274300,0,3.535100,0
2020-12-29,sh.600519,1729.0412200000,1741.7805520000,1712.4247000000,1723.5023800000,1729.0412200000,2286759,4275994833.5500,0.182000,0,-0.320300,0
2020-12-28,sh.600519,1686.2075240000,1743.6268320000,1685.6997970000,1729.0412200000,1689.3462000000,3008037,5616528738.0700,0.239500,0,2.349700,0
2020-12-25,sh.600519,1664.4121886000,1705.0395800000,1661.6520000000,1689.3462000000,1689.6600676000,2308805,4218997634.2700,0.183800,0,-0.018600,0
2020-12-24,sh.600519,1678.2685200000,1716.0064832000,1657.0547628000,1689.6600676000,1700.1007810000,3785714,6921989374.4200,0.301400,0,-0.614100,0
2020-12-23,sh.600519,1752.1104886000,1759.6894680000,1681.0564028000,1700.1007810000,1736.4263400000,4770609,8901002261.8800,0.379800,0,-2.092000,0
2020-12-22,sh.600519,1707.7813058000,1753.0336286000,1700.8946814000,1736.4263400000,1700.8854500000,4065060,7618583444.2900,0.323600,0,2.089600,0
2020-12-21,sh.600519,1698.5776000000,1708.9444622000,1696.3620640000,1700.8854500000,1703.1933000000,3069672,5663526809.1300,0.244400,0,-0.135500,0
2020-12-18,sh.600519,1709.4798834000,1725.3578914000,1699.5745912000,1703.1933000000,1722.1269014000,2707698,5020968993.2200,0.215500,0,-1.099400,0
2020-12-17,sh.600519,1703.6548700000,1724.4255200000,1698.5776000000,1722.1269014000,1698.5776000000,3603064,6683421886.3900,0.286800,0,1.386400,0
2020-12-16,sh.600519,1689.8077700000,1703.8118038000,1680.3086594000,1698.5776000000,1676.4314714000,3215016,5901298274.8500,0.255900,0,1.321000,0
2020-12-15,sh.600519,1692.5771900000,1696.0112708000,1666.2677000000,1676.4314714000,1688.4230600000,2960497,5383582284.1700,0.235700,0,-0.710200,0
2020-12-14,sh.600519,1687.2875978000,1689.3277372000,1675.4991000000,1688.4230600000,1680.1148000000,3305200,6026813427.8500,0.263100,0,0.494500,0
2020-12-11,sh.600519,1693.7588092000,1696.1035848000,1666.0923034000,1680.1148000000,1692.0233060000,3077579,5595359665.3900,0.245000,0,-0.703800,0
2020-12-10,sh.600519,1698.5776000000,1707.5966778000,1687.4999200000,1692.0233060000,1698.5776000000,3265354,6009239910.8600,0.259900,0,-0.385900,0
2020-12-09,sh.600519,1722.5330830000,1722.5792400000,1697.6544600000,1698.5776000000,1707.8090000000,3115212,5766037608.8400,0.248000,0,-0.540500,0
2020-12-08,sh.600519,1675.4991000000,1730.8875000000,1673.6528200000,1707.8090000000,1673.0989360000,6145400,11333352154.2700,0.489200,0,2.074600,0
2020-12-07,sh.600519,1664.1444780000,1698.9376246000,1662.1597270000,1673.0989360000,1655.2915654000,5833133,10617305103.9500,0.464300,0,1.075800,0
2020-12-04,sh.600519,1617.3412800000,1661.7443140000,1617.3412800000,1655.2915654000,1614.5718600000,6249119,11176048846.8700,0.497500,0,2.522000,0
2020-12-03,sh.600519,1604.4265514000,1620.7199724000,1598.9707940000,1614.5718600000,1604.4265514000,2950578,5147357780.6500,0.234900,0,0.632300,0
2020-12-02,sh.600519,1611.8024400000,1614.5718600000,1597.9553400000,1604.4265514000,1603.4941800000,2357169,4101369305.9900,0.187600,0,0.058100,0
2020-12-01,sh.600519,1593.3396400000,1605.3312286000,1587.8100314000,1603.4941800000,1582.1788774000,2819620,4891829153.1700,0.224500,0,1.347200,0
2020-11-30,sh.600519,1601.6479000000,1605.2481460000,1582.1788774000,1582.1788774000,1604.3250060000,3194007,5520322173.1600,0.254300,0,-1.380400,0
2020-11-27,sh.600519,1599.4877524000,1606.2912942000,1585.9545200000,1604.3250060000,1601.0847846000,2156861,3737697984.7000,0.171700,0,0.202400,0
2020-11-26,sh.600519,1593.3396400000,1606.2543686000,1592.5826652000,1601.0847846000,1594.1520032000,2322830,4027749312.8100,0.184900,0,0.434900,0
2020-11-25,sh.600519,1626.1111100000,1632.9238832000,1591.4933600000,1594.1520032000,1627.9573900000,2822632,4910540740.6500,0.224700,0,-2.076600,0
2020-11-24,sh.600519,1633.9485686000,1645.4970500000,1616.8520158000,1627.9573900000,1652.6144594000,3246536,5736960168.0700,0.258400,0,-1.492000,0
2020-11-23,sh.600519,1634.8901714000,1670.7910860000,1634.8901714000,1652.6144594000,1587.7638744000,6663724,11926870594.6000,0.530500,0,4.084400,0
2020-11-20,sh.600519,1587.8008000000,1602.5710400000,1581.0157210000,1587.7638744000,1587.9761966000,2187466,3771894859.4900,0.174100,0,-0.013400,0
2020-11-19,sh.600519,1555.0293300000,1592.4165000000,1551.4290840000,1587.9761966000,1563.4760610000,2781576,4767508752.8100,0.221400,0,1.567000,0
2020-11-18,sh.600519,1583.1851000000,1588.2900642000,1553.7923224000,1563.4760610000,1583.9236120000,3517895,5973146815.3200,0.280000,0,-1.290900,0
2020-11-17,sh.600519,1606.2636000000,1608.4329790000,1570.3257598000,1583.9236120000,1597.0783570000,2522403,4355288046.5600,0.200800,0,-0.823700,0
2020-11-16,sh.600519,1579.4925400000,1597.0783570000,1566.8085964000,1597.0783570000,1573.9537000000,3061349,5247897160.8600,0.243700,0,1.469200,0
2020-11-13,sh.600519,1591.4933600000,1595.9982832000,1561.0297400000,1573.9537000000,1601.4540406000,2815548,4791276459.4700,0.224100,0,-1.717200,0
2020-11-12,sh.600519,1597.0414314000,1615.4950000000,1589.8963278000,1601.4540406000,1598.2784390000,2347309,4071729791.5600,0.186900,0,0.198700,0
2020-11-11,sh.600519,1610.8793000000,1640.8813500000,1597.9553400000,1598.2784390000,1610.8793000000,3485073,6122365404.4100,0.277400,0,-0.782200,0
2020-11-10,sh.600519,1618.1905688000,1628.8620672000,1602.5710400000,1610.8793000000,1608.6360698000,3018944,5287968172.7400,0.240300,0,0.139400,0
2020-11-09,sh.600519,1570.6119332000,1616.1227352000,1569.9103468000,1608.6360698000,1569.9103468000,4146970,7198679682.9500,0.330100,0,2.466700,0
2020-11-06,sh.600519,1597.5399270000,1598.4999926000,1560.1066000000,1569.9103468000,1589.5547660000,2305153,3932702366.7000,0.183500,0,-1.235800,0
2020-11-05,sh.600519,1585.0313800000,1599.3215872000,1580.5079940000,1589.5547660000,1568.9502812000,2352414,4053043270.7100,0.187300,0,1.313300,0
2020-11-04,sh.600519,1569.3380000000,1573.0305600000,1555.4909000000,1568.9502812000,1564.7223000000,1644371,2788396252.9400,0.130900,0,0.270200,0
2020-11-03,sh.600519,1555.4816686000,1574.7845260000,1546.7210700000,1564.7223000000,1545.3455914000,2349749,3976621208.0600,0.187100,0,1.253900,0
2020-11-02,sh.600519,1546.2595000000,1564.7223000000,1543.4900800000,1545.3455914000,1541.6622628000,2106643,3544422245.4300,0.167700,0,0.238900,0
2020-10-30,sh.600519,1549.0289200000,1565.6454400000,1537.0281000000,1541.6622628000,1547.1826400000,2605545,4379602067.6800,0.207400,0,-0.356800,0
2020-10-29,sh.600519,1527.6489976000,1576.7231200000,1520.4115800000,1547.1826400000,1536.8527034000,3937376,6633168612.7700,0.313400,0,0.672100,0
2020-10-28,sh.600519,1501.0256400000,1548.1057800000,1500.1763512000,1536.8527034000,1500.1025000000,3463653,5739452181.1400,0.275700,0,2.449800,0
2020-10-27,sh.600519,1516.7190200000,1517.6421600000,1491.9050168000,1500.1025000000,1516.7190200000,4394440,7156688306.5800,0.349800,0,-1.095600,0
2020-10-26,sh.600519,1494.5636600000,1535.1079688000,1477.0240000000,1516.7190200000,1583.4897362000,6601529,10821908227.1200,0.525500,0,-4.216700,0
2020-10-23,sh.600519,1606.9836492000,1613.2702326000,1582.2619600000,1583.4897362000,1608.5714500000,1929169,3339987454.0800,0.153600,0,-1.559300,0
2020-10-22,sh.600519,1597.0322000000,1610.8793000000,1583.6559014000,1608.5714500000,1600.1062562000,2248087,3897729793.1000,0.179000,0,0.529000,0
2020-10-21,sh.600519,1600.8170740000,1608.2483510000,1590.5702200000,1600.1062562000,1600.7247600000,1890137,3275357440.3000,0.150500,0,-0.038600,0
2020-10-20,sh.600519,1569.3287686000,1601.6202058000,1564.7223000000,1600.7247600000,1568.4148600000,2773493,4787807535.8200,0.220800,0,2.060000,0
2020-10-19,sh.600519,1592.4165000000,1600.7062972000,1561.8605660000,1568.4148600000,1580.4156800000,1922632,3284383414.7100,0.153100,0,-0.759300,0
2020-10-16,sh.600519,1592.4165000000,1601.2601812000,1572.1074200000,1580.4156800000,1592.4165000000,1737738,2991246892.1300,0.138300,0,-0.753600,0
2020-10-15,sh.600519,1588.8439482000,1601.6479000000,1588.7239400000,1592.4165000000,1596.1090600000,1620436,2801250556.4800,0.129000,0,-0.231300,0
2020-10-14,sh.600519,1606.2636000000,1612.7071172000,1593.3396400000,1596.1090600000,1605.3404600000,2048139,3554316588.7400,0.163000,0,-0.575000,0
2020-10-13,sh.600519,1616.0673468000,1616.0673468000,1601.6479000000,1605.3404600000,1616.0581154000,2294389,3995560518.3300,0.182600,0,-0.663200,0
2020-10-12,sh.600519,1569.3380000000,1616.0581154000,1569.3380000000,1616.0581154000,1565.6454400000,4372904,7597987786.3300,0.348100,0,3.219900,0
2020-10-09,sh.600519,1561.9528800000,1575.2645588000,1558.2603200000,1565.6454400000,1540.2590900000,3423988,5817280604.6200,0.272600,0,1.648200,0
2020-09-30,sh.600519,1532.4124000000,1561.8605660000,1532.4124000000,1540.2590900000,1525.3042220000,2708781,4536012539.9100,0.215600,0,0.980500,0
2020-09-29,sh.600519,1541.0252962000,1541.0899160000,1525.3042220000,1525.3042220000,1533.3355400000,1743078,2895081365.6100,0.138800,0,-0.523800,0
2020-09-28,sh.600519,1509.5092966000,1540.2590900000,1509.5092966000,1533.3355400000,1509.4354454000,2423222,4019640150.4200,0.192900,0,1.583400,0
2020-09-25,sh.600519,1504.7182000000,1523.1810000000,1500.1025000000,1509.4354454000,1504.0904648000,2258296,3700843486.0000,0.179800,0,0.355400,0
2020-09-24,sh.600519,1510.2293458000,1531.3784832000,1501.7641520000,1504.0904648000,1523.1625372000,3005078,4915392273.4900,0.239200,0,-1.252100,0
2020-09-23,sh.600519,1509.3339000000,1537.9604714000,1496.4284028000,1523.1625372000,1537.6650666000,3572552,5878691068.9300,0.284400,0,-0.943200,0
2020-09-22,sh.600519,1523.1810000000,1557.3187172000,1523.1810000000,1537.6650666000,1538.6897520000,2326547,3890070212.3900,0.185200,0,-0.066600,0
2020-09-21,sh.600519,1562.6544664000,1562.6544664000,1538.5605124000,1538.6897520000,1564.7223000000,2244407,3756765108.0700,0.178700,0,-1.663700,0
2020-09-18,sh.600519,1537.0281000000,1564.7223000000,1509.3431314000,1564.7223000000,1542.1238328000,4720140,7853673240.8700,0.375700,0,1.465400,0
2020-09-17,sh.600519,1569.3380000000,1569.3380000000,1530.5661200000,1542.1238328000,1592.5088140000,6367985,10683350186.5000,0.506900,0,-3.163900,0
2020-09-16,sh.600519,1624.7264000000,1629.1667034000,1586.8776600000,1592.5088140000,1624.7264000000,2251598,3916457761.6500,0.179200,0,-1.983000,0
2020-09-15,sh.600519,1633.9485686000,1633.9485686000,1613.4179350000,1624.7264000000,1630.2652400000,2082087,3654872008.5100,0.165700,0,-0.339800,0
2020-09-14,sh.600519,1610.8793000000,1633.0346600000,1597.5676212000,1630.2652400000,1599.8016200000,3105601,5448188995.3800,0.247200,0,1.904200,0
2020-09-11,sh.600519,1558.2603200000,1602.5710400000,1558.2603200000,1599.8016200000,1574.6922120000,3108800,5339883407.7600,0.247500,0,1.594600,0
2020-09-10,sh.600519,1572.7905436000,1587.8008000000,1569.3380000000,1574.6922120000,1558.2603200000,2477833,4236694401.5200,0.197200,0,1.054500,0
2020-09-09,sh.600519,1569.0333638000,1579.4925400000,1550.9121256000,1558.2603200000,1579.8617960000,2596355,4401806095.1400,0.206700,0,-1.367300,0
2020-09-08,sh.600519,1598.8784800000,1604.2326920000,1548.1703998000,1579.8617960000,1591.0317900000,3447238,5865962723.7500,0.274400,0,-0.702100,0
2020-09-07,sh.600519,1624.7264000000,1641.3336886000,1573.0028658000,1591.0317900000,1633.9578000000,3111202,5446354619.0300,0.247700,0,-2.627100,0
2020-09-04,sh.600519,1630.2652400000,1640.4105486000,1611.8024400000,1633.9578000000,1655.1900200000,3085796,5433479408.0000,0.245600,0,-1.282800,0
2020-09-03,sh.600519,1657.0363000000,1672.7296800000,1642.9122580000,1655.1900200000,1657.0363000000,3043735,5471333880.1000,0.242300,0,-0.111400,0
2020-09-02,sh.600519,1684.7305000000,1687.4999200000,1633.9578000000,1657.0363000000,1663.4798172000,3200929,5746351923.0100,0.254800,0,-0.387400,0
2020-09-01,sh.600519,1654.2668800000,1663.4982800000,1638.5827314000,1663.4798172000,1649.1896100000,3163992,5661594315.1600,0.251900,0,0.866500,0
2020-08-31,sh.600519,1634.4932212000,1676.4222400000,1634.4932212000,1649.1896100000,1621.9569800000,4781036,8608932570.4100,0.380600,0,1.679000,0
2020-08-28,sh.600519,1597.9553400000,1628.4189600000,1589.1855100000,1621.9569800000,1597.9553400000,4229962,7389242302.4900,0.336700,0,1.502000,0
2020-08-27,sh.600519,1598.8692486000,1600.7062972000,1573.9537000000,1597.9553400000,1594.2627800000,2263553,3896759446.1700,0.180200,0,0.231600,0
2020-08-26,sh.600519,1600.7247600000,1610.8793000000,1583.2035628000,1594.2627800000,1594.2627800000,2621573,4530374186.4700,0.208700,0,0.000000,0
2020-08-25,sh.600519,1573.7690720000,1612.5224892000,1568.0732982000,1594.2627800000,1565.9685390000,4187249,7227309774.1400,0.333300,0,1.806800,0
2020-08-24,sh.600519,1569.3380000000,1576.7231200000,1561.0389714000,1565.9685390000,1547.1826400000,3093344,5260286523.4600,0.246200,0,1.214200,0
2020-08-21,sh.600519,1544.4132200000,1567.4917200000,1542.5669400000,1547.1826400000,1536.1049600000,2508241,4217048420.2400,0.199700,0,0.721200,0
2020-08-20,sh.600519,1545.3363600000,1549.9520600000,1528.7198400000,1536.1049600000,1557.3371800000,2238233,3727183935.4500,0.178200,0,-1.363400,0
2020-08-19,sh.600519,1569.3380000000,1585.0313800000,1553.6353886000,1557.3371800000,1573.9537000000,2691498,4578143762.2000,0.214300,0,-1.055700,0
2020-08-18,sh.600519,1566.9193732000,1587.8008000000,1561.0297400000,1573.9537000000,1560.1066000000,3042281,5192751797.1100,0.242200,0,0.887600,0
2020-08-17,sh.600519,1545.3363600000,1573.3536590000,1541.6438000000,1560.1066000000,1533.3355400000,4357201,7363610867.3300,0.346900,0,1.745900,0
2020-08-14,sh.600519,1513.8572860000,1537.6742980000,1505.6413400000,1533.3355400000,1509.3339000000,3765318,6230475427.2400,0.299700,0,1.590200,0
2020-08-13,sh.600519,1504.7182000000,1512.9156832000,1485.3322600000,1509.3339000000,1501.9026230000,2054134,3341652185.8900,0.163500,0,0.494800,0
2020-08-12,sh.600519,1507.4876200000,1514.8727400000,1481.8704850000,1501.9026230000,1516.2666814000,2793392,4529267492.9800,0.222400,0,-0.947300,0
2020-08-11,sh.600519,1513.9496000000,1538.3481902000,1513.9496000000,1516.2666814000,1508.4015286000,3581818,5936904875.6400,0.285100,0,0.521400,0
2020-08-10,sh.600519,1502.8442258000,1518.5283744000,1484.5106654000,1508.4015286000,1505.6413400000,2362354,3857721122.3800,0.188100,0,0.183300,0
2020-08-07,sh.600519,1518.3529778000,1522.8763638000,1475.6392900000,1505.6413400000,1512.0663944000,3424205,5560065753.2700,0.272600,0,-0.424900,0
2020-08-06,sh.600519,1541.6438000000,1545.3640542000,1504.7182000000,1512.0663944000,1539.7975200000,3264878,5372942644.9600,0.259900,0,-1.801000,0
2020-08-05,sh.600519,1534.3417626000,1544.4963026000,1517.0051934000,1539.7975200000,1541.6345686000,2552169,4236612469.3400,0.203200,0,-0.119200,0
2020-08-04,sh.600519,1546.2595000000,1553.6353886000,1532.4124000000,1541.6345686000,1539.7975200000,3194051,5337185768.0100,0.254300,0,0.119300,0
2020-08-03,sh.600519,1557.2264032000,1566.1808612000,1532.4124000000,1539.7975200000,1549.1950852000,3466114,5790041421.9300,0.275900,0,-0.606600,0
2020-07-31,sh.600519,1555.4909000000,1573.9537000000,1519.4884400000,1549.1950852000,1550.8752000000,4068474,6846747330.2200,0.323900,0,-0.108300,0
2020-07-30,sh.600519,1542.7515680000,1569.8826526000,1542.1053700000,1550.8752000000,1543.4900800000,3837304,6486855474.9900,0.305500,0,0.478500,0
2020-07-29,sh.600519,1560.1066000000,1560.1066000000,1507.4876200000,1543.4900800000,1541.6438000000,5074843,8411789966.5000,0.404000,0,0.119800,0
2020-07-28,sh.600519,1504.7182000000,1550.8752000000,1504.7182000000,1541.6438000000,1497.8408070000,5491152,9133721867.3100,0.437100,0,2.924400,0
2020-07-27,sh.600519,1491.8034714000,1504.5335720000,1477.0240000000,1497.8408070000,1472.6852420000,3878817,6279664443.7100,0.308800,0,1.708100,0
2020-07-24,sh.600519,1527.6582290000,1537.9512400000,1463.1769000000,1472.6852420000,1547.1826400000,7875201,12705941887.2200,0.626900,0,-4.815000,0
2020-07-23,sh.600519,1543.4900800000,1561.0297400000,1523.1810000000,1547.1826400000,1549.1027712000,3432052,5739050333.4200,0.273200,0,-0.124000,0
2020-07-22,sh.600519,1530.5661200000,1578.5694000000,1530.5661200000,1549.1027712000,1539.7975200000,3920121,6637265371.7100,0.312100,0,0.604300,0
2020-07-21,sh.600519,1520.0792496000,1571.9227920000,1505.6321086000,1539.7975200000,1511.1432544000,4196950,7026353150.9800,0.334100,0,1.896200,0
2020-07-20,sh.600519,1525.4888500000,1536.0957286000,1466.7586832000,1511.1432544000,1521.3808770000,4528033,7363822989.0000,0.360500,0,-0.672900,0
2020-07-17,sh.600519,1495.4868000000,1544.0347326000,1495.4868000000,1521.3808770000,1489.9479600000,6590206,10863420089.0000,0.524600,0,2.109700,0
2020-07-16,sh.600519,1596.9491174000,1596.9491174000,1477.0240000000,1489.9479600000,1617.8305442000,10224219,16901373196.0000,0.813900,0,-7.904600,0
2020-07-15,sh.600519,1610.7685232000,1645.5893640000,1610.6115894000,1617.8305442000,1626.5726800000,4071294,7176560649.0000,0.324100,0,-0.537500,0
2020-07-14,sh.600519,1645.0262486000,1645.0631742000,1614.0179760000,1626.5726800000,1645.0262486000,4609351,8135834910.0000,0.366900,0,-1.121800,0
2020-07-13,sh.600519,1582.8896952000,1649.6511800000,1582.8896952000,1645.0262486000,1582.1234890000,6072716,10679460274.0000,0.483400,0,3.975800,0
2020-07-10,sh.600519,1559.1834600000,1603.1249240000,1559.1280716000,1582.1234890000,1574.8768400000,3710044,6352507468.0000,0.295300,0,0.460100,0
2020-07-09,sh.600519,1561.0297400000,1580.4156800000,1552.7214800000,1574.8768400000,1552.1122076000,3503324,5951732803.0000,0.278900,0,1.466700,0
2020-07-08,sh.600519,1550.8752000000,1586.8776600000,1532.4124000000,1552.1122076000,1558.2603200000,5316998,8963189092.0000,0.423300,0,-0.394600,0
2020-07-07,sh.600519,1479.8765026000,1610.7131348000,1477.9471400000,1558.2603200000,1477.0240000000,6666393,11219852098.0000,0.530700,0,5.500000,0
2020-07-06,sh.600519,1419.7893200000,1491.7942400000,1414.0750834000,1477.0240000000,1423.2880206000,5182196,8228068998.0000,0.412500,0,3.775500,0
2020-07-03,sh.600519,1430.8670000000,1433.1748500000,1400.2926032000,1423.2880206000,1425.3281600000,3512581,5395637032.0000,0.279600,0,-0.143100,0
2020-07-02,sh.600519,1383.7868600000,1431.6978260000,1380.0943000000,1425.3281600000,1379.4204078000,4588372,7014289615.0000,0.365300,0,3.328000,0
2020-07-01,sh.600519,1355.1695200000,1390.3411540000,1351.4954228000,1379.4204078000,1350.4430432000,3868249,5759640251.0000,0.307900,0,2.145800,0
2020-06-30,sh.600519,1350.6645968000,1356.0741972000,1343.2794768000,1350.4430432000,1350.7107538000,2244614,3281641199.0000,0.178700,0,-0.019800,0
2020-06-29,sh.600519,1336.7067200000,1353.3232400000,1326.5614114000,1350.7107538000,1347.7936314000,2808061,4064048236.0000,0.223500,0,0.216400,0
2020-06-24,sh.600519,1351.1077040000,1353.0555294000,1333.9373000000,1347.7936314000,1345.4580872000,2513899,3663537115.0000,0.200100,0,0.173600,0
2020-06-23,sh.600519,1309.4145400000,1352.3012880000,1308.0640636800,1345.4576580000,1313.0644760000,3393426,4963194685.0000,0.270100,0,2.467000,0
2020-06-22,sh.600519,1309.5057884000,1317.5265227600,1307.7720688000,1313.0644760000,1313.8309625600,2324700,3343536637.0000,0.185100,0,-0.058300,0
2020-06-19,sh.600519,1295.7272800000,1318.7218768000,1291.2561084000,1313.8309625600,1289.3398920000,3895833,5603232657.0000,0.310100,0,1.899500,0
2020-06-18,sh.600519,1281.9487716000,1289.5223888000,1277.5688484000,1289.3398920000,1282.0400200000,2101041,2956800081.0000,0.167300,0,0.569400,0
2020-06-17,sh.600519,1288.2996602400,1288.3361596000,1272.9334296800,1282.0400200000,1281.0180379200,1945307,2730097120.0000,0.154900,0,0.079800,0
2020-06-16,sh.600519,1276.1088740000,1290.2523760000,1271.2088349200,1281.0180379200,1261.9653720000,2920664,4099718932.0000,0.232500,0,1.509800,0
2020-06-15,sh.600519,1279.3025680000,1288.0624144000,1260.1404040000,1261.9653720000,1292.4149630800,3461541,4819512189.0000,0.275600,0,-2.356000,0
2020-06-12,sh.600519,1265.7704302800,1292.4149630800,1262.2482420400,1292.4149630800,1277.8973426400,2842742,3992323389.0000,0.226300,0,1.136100,0
2020-06-11,sh.600519,1287.5240488400,1293.8931871600,1274.7310231600,1277.8973426400,1299.0669714400,3071171,4314846228.0000,0.244500,0,-1.629600,0
2020-06-10,sh.600519,1300.2897000000,1307.8906917200,1292.9898280000,1299.0669714400,1292.5792102000,2270074,3234843851.0000,0.180700,0,0.501900,0
2020-06-09,sh.600519,1284.7774720000,1300.2897000000,1278.0980891200,1292.5792102000,1283.0437524000,2261191,3199849660.0000,0.180000,0,0.743200,0
2020-06-08,sh.600519,1300.2897000000,1309.4145400000,1279.3116928400,1283.0437524000,1300.2897000000,2930045,4145298455.0000,0.233200,0,-1.326300,0
2020-06-05,sh.600519,1282.2681410000,1303.8301379200,1278.4630827200,1300.2897000000,1284.7683471600,1834706,2597524609.0000,0.146100,0,1.208100,0
2020-06-04,sh.600519,1273.8276640000,1287.5149240000,1273.8276640000,1284.7683471600,1276.8388612000,1803741,2534459742.0000,0.143600,0,0.621000,0
2020-06-03,sh.600519,1291.1648600000,1293.4460700000,1273.6177926800,1276.8388612000,1287.2503036400,2355736,3308382799.0000,0.187500,0,-0.808800,0
2020-06-02,sh.600519,1292.0864688400,1302.9359036000,1283.5547434400,1287.2503036400,1295.2710380000,2596010,3679210598.0000,0.206700,0,-0.619200,0
2020-06-01,sh.600519,1260.1404040000,1295.8185284000,1260.1404040000,1295.2710380000,1247.0006344000,3547976,4986178912.0000,0.282400,0,3.870900,0
2020-05-29,sh.600519,1215.5199364000,1250.0848303200,1215.5199364000,1247.0006344000,1226.3784960000,3044435,4144247222.0000,0.242400,0,1.681500,0
2020-05-28,sh.600519,1220.8762174800,1229.0611989600,1205.5099869200,1226.3784960000,1220.9035920000,2648591,3536546893.0000,0.210800,0,0.448400,0
2020-05-27,sh.600519,1240.0657560000,1240.9782400000,1216.3411720000,1220.9035920000,1239.1532720000,2677741,3596654307.0000,0.213200,0,-1.472800,0
2020-05-26,sh.600519,1249.9935819200,1250.0574558000,1236.4158200000,1239.1532720000,1243.6244436000,2247019,3056188321.0000,0.178900,0,-0.359500,0
2020-05-25,sh.600519,1213.6037200000,1246.9823847200,1205.3913640000,1243.6244436000,1211.9612488000,3156100,4260387678.0000,0.251200,0,2.612600,0
2020-05-22,sh.600519,1246.4531440000,1246.5443924000,1207.1068339200,1211.9612488000,1246.5443924000,3442746,4608696074.0000,0.274100,0,-2.774300,0
2020-05-21,sh.600519,1236.4158200000,1251.8915486400,1234.4631042400,1246.5443924000,1232.7658840000,2305158,3147105462.0000,0.183500,0,1.117700,0
2020-05-20,sh.600519,1228.3038372400,1240.2300031200,1219.8177360400,1232.7658840000,1228.3038372400,2118340,2859455106.0000,0.168600,0,0.363300,0
2020-05-19,sh.600519,1244.6281760000,1244.6281760000,1220.9035920000,1228.3038372400,1228.3950856400,2478746,3342210487.0000,0.197300,0,-0.007400,0
2020-05-18,sh.600519,1191.7041040000,1233.2221260000,1190.9102429200,1228.3950856400,1198.0914920000,3436211,4587989708.0000,0.273500,0,2.529300,0
2020-05-15,sh.600519,1212.6912360000,1216.7974140000,1187.9446699200,1198.0914920000,1210.4921495600,2639808,3469736812.0000,0.210100,0,-1.024400,0
2020-05-14,sh.600519,1213.6037200000,1218.0566419200,1209.1416732400,1210.4921495600,1219.0329998000,1857492,2467976357.0000,0.147900,0,-0.700600,0
2020-05-13,sh.600519,1216.3411720000,1220.8944671600,1207.1068339200,1219.0329998000,1216.3411720000,2201431,2931464950.0000,0.175200,0,0.221300,0
2020-05-12,sh.600519,1202.6539120000,1218.1570151600,1200.8289440000,1216.3411720000,1207.2254568400,1972181,2621824685.0000,0.157000,0,0.755100,0
2020-05-11,sh.600519,1204.4788800000,1218.1661400000,1198.7028562800,1207.2254568400,1199.5605912400,2367119,3135990964.0000,0.188400,0,0.639000,0
2020-05-08,sh.600519,1201.7414280000,1220.9035920000,1193.9944388400,1199.5605912400,1197.1790080000,2907868,3839218026.0000,0.231500,0,0.198900,0
2020-05-07,sh.600519,1185.6817096000,1199.9073351600,1179.8418120000,1197.1790080000,1186.2292000000,2793474,3647628296.0000,0.222400,0,0.923100,0
2020-05-06,sh.600519,1141.5174840000,1186.2292000000,1140.6050000000,1186.2292000000,1154.9309988000,3583481,4598589768.0000,0.285300,0,2.710000,0
2020-04-30,sh.600519,1159.7671640000,1172.5510648400,1148.7078579200,1154.9309988000,1163.3258516000,2466087,3134408881.0000,0.196300,0,-0.721600,0
2020-04-29,sh.600519,1165.9720552000,1175.3706404000,1147.9048720000,1163.3258516000,1167.1856589200,2344406,2976724957.0000,0.186600,0,-0.330700,0
2020-04-28,sh.600519,1172.8248100400,1186.1744509600,1160.5701499200,1167.1856589200,1164.3295840000,3466190,4458549425.0000,0.275900,0,0.245300,0
2020-04-27,sh.600519,1146.9923880000,1166.3096742800,1141.4809846400,1164.3295840000,1141.1159910400,2590391,3284513346.0000,0.206200,0,2.034300,0
2020-04-24,sh.600519,1138.7800320000,1149.6294667600,1127.0819871200,1141.1159910400,1142.6672138400,1912240,2390444036.0000,0.152200,0,-0.135800,0
2020-04-23,sh.600519,1140.6050000000,1154.9127491200,1138.5701606800,1142.6672138400,1135.5863380000,2689851,3377042463.0000,0.214100,0,0.623500,0
2020-04-22,sh.600519,1100.4557040000,1140.1487580000,1097.0065144800,1135.5863380000,1094.9808000000,4403473,5430377598.0000,0.350500,0,3.708300,0
2020-04-21,sh.600519,1114.1612136800,1116.8712911600,1088.5934120000,1094.9808000000,1119.8916132000,2922422,3517018487.0000,0.232600,0,-2.224400,0
2020-04-20,sh.600519,1114.1429640000,1123.7240460000,1110.3105312000,1119.8916132000,1118.7053840000,2423864,2963483323.0000,0.193000,0,0.106000,0
2020-04-17,sh.600519,1104.1056400000,1126.5162470400,1099.5523448400,1118.7053840000,1092.3345964000,3824569,4676618151.0000,0.304500,0,2.414200,0
2020-04-16,sh.600519,1088.5660374800,1092.3345964000,1080.4723044000,1092.3345964000,1085.4909664000,2172774,2588431844.0000,0.173000,0,0.630500,0
2020-04-15,sh.600519,1087.6809280000,1098.6216111600,1083.2097564000,1085.4909664000,1081.3847884000,2933229,3501318260.0000,0.233500,0,0.379700,0
2020-04-14,sh.600519,1073.0811840000,1087.2703102000,1063.9563440000,1081.3847884000,1060.5801532000,3679955,4340858665.0000,0.292900,0,1.961600,0
2020-04-13,sh.600519,1063.0438600000,1067.5880303200,1047.9878740000,1060.5801532000,1063.0438600000,1598147,1854563731.0000,0.127200,0,-0.231800,0
2020-04-10,sh.600519,1056.5469739200,1078.0998460000,1052.5502940000,1063.0438600000,1057.1127140000,2780434,3252600672.0000,0.221300,0,0.561100,0
2020-04-09,sh.600519,1063.9563440000,1066.6937960000,1047.4951326400,1057.1127140000,1058.2624438400,2281697,2640230492.0000,0.181600,0,-0.108600,0
2020-04-08,sh.600519,1051.1815680000,1064.2392140400,1051.1815680000,1058.2624438400,1058.4358158000,2422442,2809422100.0000,0.192800,0,-0.016400,0
2020-04-07,sh.600519,1060.2607838000,1064.4125860000,1048.3437427600,1058.4358158000,1040.0401383600,4348800,5041525481.0000,0.346200,0,1.768700,0
2020-04-03,sh.600519,1039.3466505200,1047.4951326400,1032.9136383200,1040.0401383600,1044.7941800000,2761761,3148421866.0000,0.219900,0,-0.455000,0
2020-04-02,sh.600519,1007.3823360000,1044.7941800000,1007.2728379200,1044.7941800000,1006.4698520000,4520561,5095167594.0000,0.359900,0,3.807800,0
2020-04-01,sh.600519,1019.2446280000,1030.1944360000,1006.4698520000,1006.4698520000,1013.7697240000,3320535,3700184247.0000,0.264300,0,-0.720100,0
2020-03-31,sh.600519,987.3076880000,1017.4196600000,987.1251912000,1013.7697240000,978.1828480000,4798437,5293170703.0000,0.382000,0,3.638100,0
2020-03-30,sh.600519,967.4611610000,982.7452680000,964.4955880000,978.1828480000,981.3765420000,3068741,3279823025.0000,0.244300,0,-0.325400,0
2020-03-27,sh.600519,990.0451400000,996.4325280000,980.9294248400,981.3765420000,971.7224612800,3626112,3931759353.0000,0.288700,0,0.993500,0
2020-03-26,sh.600519,979.3964517200,995.7025408000,969.0580080000,971.7224612800,985.5739684000,3004856,3231754298.0000,0.239200,0,-1.405400,0
2020-03-25,sh.600519,992.7643423200,995.8485382400,980.1903128000,985.5739684000,963.5831040000,3704866,4015061222.0000,0.294900,0,2.282200,0
2020-03-24,sh.600519,951.7208120000,966.2110579200,944.4209400000,963.5831040000,929.8211960000,4665096,4900364144.0000,0.371400,0,3.631000,0
2020-03-23,sh.600519,912.4840000000,944.6764355200,904.7461356800,929.8211960000,944.6764355200,4847210,4918121944.0000,0.385900,0,-1.572500,0
2020-03-20,sh.600519,922.5213240000,951.7208120000,922.5213240000,944.6764355200,908.8340640000,6013919,6169094444.0000,0.478700,0,3.943800,0
2020-03-19,sh.600519,906.9999711600,926.1712600000,876.0758884000,908.8340640000,919.7747471600,10226507,10075880470.0000,0.814100,0,-1.189500,0
2020-03-18,sh.600519,948.9833600000,967.2330400000,919.7747471600,919.7747471600,953.6370284000,7345988,7582762547.0000,0.584800,0,-3.550900,0
2020-03-17,sh.600519,962.6706200000,983.6577520000,922.6308220800,953.6370284000,973.6204280000,7935912,8277472787.0000,0.631700,0,-2.052500,0
2020-03-16,sh.600519,1007.3640863200,1010.9866478000,969.0580080000,973.6204280000,1014.7095825200,5123254,5548946745.0000,0.407800,0,-4.049400,0
2020-03-13,sh.600519,994.6075600000,1030.1761863200,985.4827200000,1014.7095825200,1038.8630340000,7588531,8348496480.0000,0.604100,0,-2.325000,0
2020-03-12,sh.600519,1041.3449904800,1052.0940520000,1026.6357484000,1038.8630340000,1057.1309636800,3663063,4172606105.0000,0.291600,0,-1.728100,0
2020-03-11,sh.600519,1054.3752620000,1067.2230367200,1041.1442440000,1057.1309636800,1054.8315040000,3554757,4124607952.0000,0.283000,0,0.218000,0
2020-03-10,sh.600519,1015.5946920000,1065.7813120000,1015.5946920000,1054.8315040000,1016.5163008400,5806293,6635936156.0000,0.462200,0,3.769300,0
2020-03-09,sh.600519,1035.6693400000,1035.6693400000,1014.0525940400,1016.5163008400,1054.3752620000,4340409,4865288500.0000,0.345500,0,-3.590700,0
2020-03-06,sh.600519,1061.2188920000,1073.0811840000,1051.1633183200,1054.3752620000,1068.5187640000,3064100,3553622358.0000,0.243900,0,-1.323700,0
2020-03-05,sh.600519,1036.8646940400,1072.1595751600,1031.6179110400,1068.5187640000,1030.1214372800,6242645,7210485104.0000,0.496900,0,3.727500,0
2020-03-04,sh.600519,1026.5445000000,1039.3192760000,1018.5511401600,1030.1214372800,1015.5946920000,5379299,6080149243.0000,0.428200,0,1.430400,0
2020-03-03,sh.600519,1001.9074320000,1020.9600979200,1001.9074320000,1015.5946920000,990.9667488400,5025015,5585227657.0000,0.400000,0,2.485200,0
2020-03-02,sh.600519,958.2085732400,1000.5843302000,958.1173248400,990.9667488400,964.4955880000,4766304,5154329159.0000,0.379400,0,2.744600,0
2020-02-28,sh.600519,976.6316252000,987.3076880000,958.0808254800,964.4955880000,992.2259767600,4994657,5307929213.0000,0.397600,0,-2.794800,0
2020-02-27,sh.600519,981.8327840000,999.1608551600,981.8327840000,992.2259767600,979.7340708000,3449829,3758783810.0000,0.274600,0,1.275000,0
2020-02-26,sh.600519,969.0580080000,989.1326560000,962.6706200000,979.7340708000,980.7469280400,4356097,4663278433.0000,0.346800,0,-0.103300,0
2020-02-25,sh.600519,983.6577520000,987.3898115600,974.4234139200,980.7469280400,992.0343551200,3838562,4127432130.0000,0.305600,0,-1.137800,0
2020-02-24,sh.600519,1008.7510620000,1012.8572400000,990.5013820000,992.0343551200,1015.4851939200,3865036,4221857466.0000,0.307700,0,-2.309300,0
2020-02-21,sh.600519,1014.1894666400,1025.2122733600,1012.8663648400,1015.4851939200,1020.1571120000,2894008,3225337160.0000,0.230400,0,-0.458000,0
2020-02-20,sh.600519,1000.7212028000,1025.6320160000,999.5440984400,1020.1571120000,1000.5387060000,4680262,5220660940.0000,0.372600,0,1.960800,0
2020-02-19,sh.600519,990.0451400000,1005.1011260000,983.6577520000,1000.5387060000,989.1326560000,3705147,4052365602.0000,0.294900,0,1.153100,0
2020-02-18,sh.600519,994.6166848400,1000.8854499200,988.2201720000,989.1326560000,998.0932488800,2666496,2897729692.0000,0.212300,0,-0.897800,0
2020-02-17,sh.600519,987.7639300000,1000.2558359600,987.6726816000,998.0932488800,992.7825920000,2702822,2946182657.0000,0.215200,0,0.534900,0
2020-02-14,sh.600519,995.0181778000,997.8103788400,988.3205452400,992.7825920000,995.5200440000,2328760,2534568401.0000,0.185400,0,-0.275000,0
2020-02-13,sh.600519,1001.9074320000,1016.4068027600,992.7917168400,995.5200440000,1001.2413186800,3035736,3335277425.0000,0.241700,0,-0.571400,0
2020-02-12,sh.600519,993.6950760000,1002.6282943600,990.8481259200,1001.2413186800,1001.9074320000,2812543,3072293973.0000,0.223900,0,-0.066500,0
2020-02-11,sh.600519,969.9704920000,1003.4404051200,969.7879952000,1001.9074320000,973.1550611600,4791793,5222918915.0000,0.381500,0,2.954600,0
2020-02-10,sh.600519,969.0580080000,980.5553064000,964.6780848000,973.1550611600,981.8327840000,3053342,3251908506.0000,0.243100,0,-0.883800,0
2020-02-07,sh.600519,976.3670048400,982.7452680000,968.1637736800,981.8327840000,977.2703640000,3127871,3348894576.0000,0.249000,0,0.466900,0
2020-02-06,sh.600519,966.7129241200,980.9203000000,959.9514176800,977.2703640000,958.0990751600,4717121,5011246407.0000,0.375500,0,2.001000,0
2020-02-05,sh.600519,958.1082000000,961.7581360000,942.6233465200,958.0990751600,947.1675168400,4741824,4956355235.0000,0.377500,0,1.154100,0
2020-02-04,sh.600519,926.1712600000,964.4955880000,922.5304488400,947.1675168400,916.0609372800,6262418,6490469043.0000,0.498500,0,3.395700,0
2020-02-03,sh.600519,898.7967400000,922.2293291200,894.2343200000,916.0609372800,960.6631552000,12344288,12314991759.0000,0.982700,0,-4.642900,0
2020-01-23,sh.600519,981.8327840000,981.8327840000,946.2459080000,960.6631552000,981.3856668400,5346843,5638945742.0000,0.425600,0,-2.111600,0
2020-01-22,sh.600519,976.3578800000,989.1326560000,963.0173639200,981.3856668400,981.1940452000,3620004,3875275065.0000,0.288200,0,0.019500,0
2020-01-21,sh.600519,986.3952040000,991.8701080000,978.4565932000,981.1940452000,995.5200440000,3287405,3542441308.0000,0.261700,0,-1.439000,0
2020-01-20,sh.600519,1014.5544602400,1014.5544602400,987.3076880000,995.5200440000,1010.5760300000,3539130,3858246844.0000,0.281700,0,-1.489800,0
2020-01-17,sh.600519,1012.8572400000,1015.3939455200,1004.6540088400,1010.5760300000,1010.1197880000,2347275,2599645144.0000,0.186900,0,0.045200,0
2020-01-16,sh.600519,1020.9509730800,1020.9509730800,1006.0866087200,1010.1197880000,1014.8008309200,2319165,2571593141.0000,0.184600,0,-0.461300,0
2020-01-15,sh.600519,1011.9538808400,1023.4420544000,1008.2948200000,1014.8008309200,1010.4847816000,2602911,2895603674.0000,0.207200,0,0.427100,0
2020-01-14,sh.600519,1025.8145128000,1026.4441267600,1006.4698520000,1010.4847816000,1025.8783866800,3514465,3916300790.0000,0.279800,0,-1.500500,0
2020-01-13,sh.600519,1015.1384500000,1030.3769328000,1014.6822080000,1025.8783866800,1015.1384500000,3851575,4325687959.0000,0.306600,0,1.058000,0
2020-01-10,sh.600519,1011.9447560000,1018.3230191600,1006.0136100000,1015.1384500000,1006.1961068000,3597587,3993457118.0000,0.286400,0,0.888700,0
2020-01-09,sh.600519,998.2574960000,1008.6506887600,994.6075600000,1006.1961068000,992.9103397600,3740587,4110949814.0000,0.297800,0,1.338100,0
2020-01-08,sh.600519,990.0907642000,999.6262220000,987.8369287200,992.9103397600,998.7411125200,2500825,2720371915.0000,0.199100,0,-0.583800,0
2020-01-07,sh.600519,983.2015100000,1002.8199160000,982.1977776000,998.7411125200,983.6486271600,4785359,5220697068.0000,0.380900,0,1.534300,0
2020-01-06,sh.600519,977.1426162400,997.2537636000,973.8941732000,983.6486271600,984.1687430400,6341478,6853917601.0000,0.504800,0,-0.052900,0
2020-01-03,sh.600519,1019.2446280000,1019.2446280000,982.6540196000,984.1687430400,1031.1069200000,13031878,14266380596.0000,1.037400,0,-4.552200,0
2020-01-02,sh.600519,1029.2819520000,1044.8489290400,1018.3321440000,1031.1069200000,1079.4685720000,14809916,16696837095.0000,1.178900,0,-4.480100,0
2019-12-31,sh.600519,1079.4685720000,1084.0309920000,1073.5465508400,1079.4685720000,1082.0235272000,2258881,2666705100.0000,0.179800,0,-0.236100,0
2019-12-30,sh.600519,1067.7887768000,1090.8746220000,1067.7887768000,1082.0235272000,1061.2188920000,4076066,4827682057.0000,0.324500,0,1.960500,0
2019-12-27,sh.600519,1049.3566000000,1069.4312480000,1049.3566000000,1061.2188920000,1035.7605884000,4706628,5486452901.0000,0.374700,0,2.457900,0
2019-12-26,sh.600519,1032.9318880000,1042.0384783200,1021.9729551600,1035.7605884000,1034.4831108000,2287727,2585996501.0000,0.182100,0,0.123500,0
2019-12-25,sh.600519,1042.9692120000,1042.9692120000,1031.1160448400,1034.4831108000,1047.5316320000,2430597,2755735164.0000,0.193500,0,-1.245600,0
2019-12-24,sh.600519,1052.0940520000,1053.9190200000,1044.7941800000,1047.5316320000,1048.7178612000,1182310,1358536199.0000,0.094100,0,-0.113100,0
2019-12-23,sh.600519,1039.3192760000,1060.7626500000,1036.5818240000,1048.7178612000,1045.9804092000,2591918,2981937538.0000,0.206300,0,0.261700,0
2019-12-20,sh.600519,1060.4706551200,1060.4706551200,1041.6004860000,1045.9804092000,1056.1089816000,2356384,2703612358.0000,0.187600,0,-0.959000,0
2019-12-19,sh.600519,1061.2188920000,1061.2188920000,1051.1815680000,1056.1089816000,1065.7813120000,1955230,2262598597.0000,0.155600,0,-0.907500,0
2019-12-18,sh.600519,1071.2562160000,1072.3511968000,1062.1313760000,1065.7813120000,1067.5880303200,1964009,2295963803.0000,0.156300,0,-0.169200,0
2019-12-17,sh.600519,1049.0828548000,1070.8912224000,1042.9965865200,1067.5880303200,1047.4586332800,4261696,4937041950.0000,0.339300,0,1.921700,0
2019-12-16,sh.600519,1061.2188920000,1061.2188920000,1038.3520429600,1047.4586332800,1061.2188920000,3093642,3554133640.0000,0.246300,0,-1.296600,0
2019-12-13,sh.600519,1045.7066640000,1063.0438600000,1045.7066640000,1061.2188920000,1037.4943080000,3000059,3473927971.0000,0.238800,0,2.286700,0
2019-12-12,sh.600519,1054.8315040000,1058.4266909600,1031.1799187200,1037.4943080000,1057.5507063200,2940916,3362699683.0000,0.234100,0,-1.896500,0
2019-12-11,sh.600519,1065.7813120000,1068.2906430000,1054.4208862000,1057.5507063200,1062.4963696000,1456799,1689987674.0000,0.116000,0,-0.465500,0
2019-12-10,sh.600519,1058.1164464000,1063.0438600000,1050.2690840000,1062.4963696000,1057.2952108000,1508658,1749356289.0000,0.120100,0,0.491900,0
2019-12-09,sh.600519,1072.1687000000,1073.0811840000,1054.9227524000,1057.2952108000,1067.6062800000,2182412,2543532527.0000,0.173700,0,-0.965800,0
2019-12-06,sh.600519,1036.5544494800,1067.6062800000,1031.1981684000,1067.6062800000,1030.9244232000,3950626,4565643688.0000,0.314500,0,3.558100,0
2019-12-05,sh.600519,1026.5445000000,1032.9410128400,1020.1571120000,1030.9244232000,1024.1081677200,2133879,2402503470.0000,0.169900,0,0.665600,0
2019-12-04,sh.600519,1040.2317600000,1044.4839354400,1020.1571120000,1024.1081677200,1020.1571120000,3528308,3980511004.0000,0.280900,0,0.387300,0
2019-12-03,sh.600519,1033.8443720000,1033.8443720000,1019.9198661600,1020.1571120000,1033.8443720000,2734093,3066695648.0000,0.217600,0,-1.323900,0
2019-12-02,sh.600519,1020.3396088000,1040.2500096800,1020.3396088000,1033.8443720000,1030.1944360000,3078441,3479717421.0000,0.245100,0,0.354300,0
2019-11-29,sh.600519,1063.5001020000,1063.5001020000,1015.4943187600,1030.1944360000,1072.8986872000,8239732,9338326554.0000,0.655900,0,-3.980300,0
2019-11-28,sh.600519,1090.3910054800,1092.7087148400,1066.7120456800,1072.8986872000,1085.8103358000,2884499,3405325549.0000,0.229600,0,-1.189100,0
2019-11-27,sh.600519,1088.4109152000,1091.8966040800,1080.8464228400,1085.8103358000,1081.2935400000,1984881,2363839726.0000,0.158000,0,0.417700,0
2019-11-26,sh.600519,1082.8265131200,1093.7033224000,1079.4685720000,1081.2935400000,1078.6108370400,4023961,4794179893.0000,0.320300,0,0.248700,0
2019-11-25,sh.600519,1084.0766162000,1089.5058960000,1069.4859970400,1078.6108370400,1089.5058960000,3828175,4518778939.0000,0.304700,0,-1.000000,0
2019-11-22,sh.600519,1115.9679320000,1121.4428360000,1081.2935400000,1089.5058960000,1123.5415492000,4705428,5677646465.0000,0.374600,0,-3.029300,0
2019-11-21,sh.600519,1123.2678040000,1127.3831068400,1114.1977130400,1123.5415492000,1125.7771350000,1918739,2356277766.0000,0.152700,0,-0.198600,0
2019-11-20,sh.600519,1122.3553200000,1131.0330428400,1120.5851010400,1125.7771350000,1124.4722828800,1528053,1884957278.0000,0.121600,0,0.116000,0
2019-11-19,sh.600519,1120.5303520000,1132.9492592400,1117.8111496800,1124.4722828800,1119.8733635200,2062375,2542105913.0000,0.164200,0,0.410700,0
2019-11-18,sh.600519,1117.9023980800,1121.8534538000,1111.4055120000,1119.8733635200,1117.7016516000,1803766,2204546132.0000,0.143600,0,0.194300,0
2019-11-15,sh.600519,1122.3553200000,1125.0106484400,1114.5992060000,1117.7016516000,1122.3553200000,1634072,2003665313.0000,0.130100,0,-0.414600,0
2019-11-14,sh.600519,1119.6178680000,1131.4801600000,1115.0554480000,1122.3553200000,1116.8804160000,2352112,2898399700.0000,0.187200,0,0.490200,0
2019-11-13,sh.600519,1101.3681880000,1120.3478552000,1094.9808000000,1116.8804160000,1096.4407744000,3197704,3890666569.0000,0.254600,0,1.864200,0
2019-11-12,sh.600519,1098.6307360000,1103.7406464000,1093.3474536400,1096.4407744000,1094.0683160000,1915055,2303205539.0000,0.152400,0,0.216800,0
2019-11-11,sh.600519,1096.3495260000,1100.6382008000,1089.0587788400,1094.0683160000,1099.5432200000,1734246,2082060830.0000,0.138100,0,-0.497900,0
2019-11-08,sh.600519,1099.5432200000,1109.2611746000,1096.3586508400,1099.5432200000,1096.2309030800,2451211,2964133776.0000,0.195100,0,0.302200,0
2019-11-07,sh.600519,1091.7962308400,1096.6962699200,1084.9434760000,1096.2309030800,1088.5934120000,1616788,1933203877.0000,0.128700,0,0.701600,0
2019-11-06,sh.600519,1092.2433480000,1098.6307360000,1084.8339779200,1088.5934120000,1094.0683160000,1973751,2362005422.0000,0.157100,0,-0.500400,0
2019-11-05,sh.600519,1094.5245580000,1099.5432200000,1087.6809280000,1094.0683160000,1094.6066815600,2225472,2667596023.0000,0.177200,0,-0.049200,0
2019-11-04,sh.600519,1085.8559600000,1104.0965151600,1084.9434760000,1094.6066815600,1081.2935400000,2673798,3209264033.0000,0.212800,0,1.231200,0
2019-11-01,sh.600519,1077.6436040000,1087.6353038000,1069.8874900000,1081.2935400000,1076.7402448400,2281196,2697638375.0000,0.181600,0,0.422900,0
2019-10-31,sh.600519,1091.3308640000,1093.1558320000,1073.2180566000,1076.7402448400,1080.1985592000,2590927,3068884874.0000,0.206300,0,-0.320200,0
2019-10-30,sh.600519,1085.8559600000,1088.3196668000,1073.0811840000,1080.1985592000,1088.5934120000,2125475,2516524166.0000,0.169200,0,-0.771200,0
2019-10-29,sh.600519,1077.7439772400,1094.9443006400,1074.6962806800,1088.5934120000,1075.1707723600,2780371,3314271728.0000,0.221300,0,1.248400,0
2019-10-28,sh.600519,1063.9654688400,1077.6527288400,1063.0438600000,1075.1707723600,1068.8381334000,2248599,2644563044.0000,0.179000,0,0.592500,0
2019-10-25,sh.600519,1052.3677972000,1069.8874900000,1042.9965865200,1068.8381334000,1049.6029706800,2599845,3015928985.0000,0.207000,0,1.832600,0
2019-10-24,sh.600519,1062.9982358000,1063.9563440000,1046.7651454400,1049.6029706800,1057.4868324400,2617844,3025245582.0000,0.208400,0,-0.745500,0
2019-10-23,sh.600519,1065.7813120000,1074.9061520000,1054.9318772400,1057.4868324400,1068.3362672000,2308021,2684922174.0000,0.183700,0,-1.015500,0
2019-10-22,sh.600519,1074.9061520000,1078.0998460000,1062.0310027600,1068.3362672000,1066.2375540000,1930943,2262188262.0000,0.153700,0,0.196800,0
2019-10-21,sh.600519,1069.3035002400,1075.7273876000,1061.4926372000,1066.2375540000,1072.8895623600,2527467,2955023935.0000,0.201200,0,-0.620000,0
2019-10-18,sh.600519,1075.8186360000,1085.8468351600,1069.1483779600,1072.8895623600,1079.7696917200,2829161,3335011086.0000,0.225200,0,-0.637200,0
2019-10-17,sh.600519,1073.0811840000,1082.8082634400,1060.7626500000,1079.7696917200,1067.6062800000,3050870,3578144114.0000,0.242900,0,1.139300,0
2019-10-16,sh.600519,1065.7813120000,1083.5747500000,1058.4814400000,1067.6062800000,1105.0181240000,5915059,6935972684.0000,0.470900,0,-3.385600,0
2019-10-15,sh.600519,1076.7311200000,1109.2885491200,1074.0210425200,1105.0181240000,1076.7311200000,4003473,4806856333.0000,0.318700,0,2.627100,0
2019-10-14,sh.600519,1082.2060240000,1083.7207474400,1067.6062800000,1076.7311200000,1071.8037064000,2718751,3209362988.0000,0.216400,0,0.459700,0
2019-10-11,sh.600519,1055.7439880000,1072.1687000000,1051.3731896400,1071.8037064000,1053.9190200000,2868925,3343559812.0000,0.228400,0,1.697000,0
2019-10-10,sh.600519,1028.3694680000,1057.5050821200,1011.9630056800,1053.9190200000,1046.4457760400,4117370,4685560483.0000,0.327800,0,0.714100,0
2019-10-09,sh.600519,1064.1388408000,1064.1388408000,1035.7149642000,1046.4457760400,1064.9600764000,3578857,4105282379.0000,0.284900,0,-1.738500,0
2019-10-08,sh.600519,1052.0940520000,1076.7311200000,1051.1906928400,1064.9600764000,1049.3566000000,3104527,3631091491.0000,0.247100,0,1.487000,0
2019-09-30,sh.600519,1061.2188920000,1067.0861641200,1049.3566000000,1049.3566000000,1071.9405790000,3082514,3565988675.0000,0.245400,0,-2.106800,0
2019-09-27,sh.600519,1062.1313760000,1079.4685720000,1052.0940520000,1071.9405790000,1064.8688280000,2282661,2671754323.0000,0.181700,0,0.664100,0
2019-09-26,sh.600519,1072.1139509600,1079.7879414000,1057.3955840400,1064.8688280000,1071.2562160000,2608194,3050478322.0000,0.207600,0,-0.596300,0
2019-09-25,sh.600519,1076.7311200000,1084.8248530800,1068.0625220000,1071.2562160000,1080.3810560000,2402458,2832308420.0000,0.191200,0,-0.844600,0
2019-09-24,sh.600519,1053.9190200000,1081.2022916000,1051.1815680000,1080.3810560000,1048.4441160000,3626913,4259833998.0000,0.288700,0,3.046100,0
2019-09-23,sh.600519,1055.7439880000,1055.7439880000,1032.0194040000,1048.4441160000,1056.1272312800,3002633,3431058973.0000,0.239000,0,-0.727500,0
2019-09-20,sh.600519,1050.2690840000,1058.4814400000,1047.1575135600,1056.1272312800,1044.7941800000,3762666,4346138244.0000,0.299500,0,1.084700,0
2019-09-19,sh.600519,1047.5316320000,1049.3566000000,1037.5855564000,1044.7941800000,1048.3528676000,2447980,2800064436.0000,0.194900,0,-0.339500,0
2019-09-18,sh.600519,1011.4885140000,1049.3566000000,1011.1965191200,1048.3528676000,998.2666208400,6931447,7899560194.0000,0.551800,0,5.017300,0
2019-09-17,sh.600519,998.2574960000,1009.8095434400,991.8701080000,998.2666208400,1002.8199160000,2519693,2767385769.0000,0.200600,0,-0.454000,0
2019-09-16,sh.600519,988.2201720000,1007.3367118000,988.2201720000,1002.8199160000,1002.8199160000,3137180,3432292113.0000,0.249700,0,0.000000,0
2019-09-12,sh.600519,972.7079440000,1012.8389903200,972.7079440000,1002.8199160000,975.9198876800,4121133,4498210332.0000,0.328100,0,2.756400,0
2019-09-11,sh.600519,1021.2703424800,1021.9547054800,974.5329120000,975.9198876800,1025.4951434000,8171654,8904690560.0000,0.650500,0,-4.834300,0
2019-09-10,sh.600519,1035.0306012000,1035.6693400000,1021.9912048400,1025.4951434000,1037.0563156800,2622707,2952753655.0000,0.208800,0,-1.114800,0
2019-09-09,sh.600519,1044.7941800000,1047.5316320000,1035.6693400000,1037.0563156800,1042.5038451600,2937934,3346080774.0000,0.233900,0,-0.522500,0
2019-09-06,sh.600519,1044.3379380000,1045.8435366000,1032.0194040000,1042.5038451600,1043.8816960000,2617659,2978155822.0000,0.208400,0,-0.132000,0
2019-09-05,sh.600519,1030.1944360000,1044.7029316000,1029.2819520000,1043.8816960000,1026.5536248400,3293084,3746608087.0000,0.262100,0,1.688000,0
2019-09-04,sh.600519,1040.9617472000,1042.8870884400,1022.0824532400,1026.5536248400,1040.2317600000,3360022,3785904728.0000,0.267500,0,-1.314900,0
2019-09-03,sh.600519,1040.2317600000,1050.2873336800,1029.7929430400,1040.2317600000,1039.1002798400,2948509,3358578409.0000,0.234700,0,0.108900,0
2019-09-02,sh.600519,1040.2226351600,1044.7759303200,1030.1944360000,1039.1002798400,1042.0567280000,2823433,3210850606.0000,0.224800,0,-0.283700,0
2019-08-30,sh.600519,1026.5445000000,1045.7066640000,1024.7195320000,1042.0567280000,1015.6859404000,4489077,5093877152.0000,0.357400,0,2.596400,0
2019-08-29,sh.600519,1008.2948200000,1020.3213591200,996.8887700000,1015.6859404000,1003.8327732400,2933042,3247704307.0000,0.233500,0,1.180800,0
2019-08-28,sh.600519,1011.9447560000,1024.8929039600,988.2292968400,1003.8327732400,1011.9447560000,4700967,5169778985.0000,0.374200,0,-0.801600,0
2019-08-27,sh.600519,1019.2446280000,1032.3022740400,1011.9447560000,1011.9447560000,1006.4242278000,5216421,5830617878.0000,0.415300,0,0.548500,0
2019-08-26,sh.600519,1015.5946920000,1029.2819520000,1000.7029531200,1006.4242278000,1031.1981684000,4849789,5382792365.0000,0.386100,0,-2.402400,0
2019-08-23,sh.600519,1008.2948200000,1034.3553630400,999.7357200800,1031.1981684000,1007.3823360000,4019230,4495782910.0000,0.320000,0,2.364100,0
2019-08-22,sh.600519,979.0862071600,1007.3823360000,976.3578800000,1007.3823360000,972.7079440000,3759078,4099045126.0000,0.299200,0,3.564700,0
2019-08-21,sh.600519,976.4491284000,982.7178934800,968.7477634400,972.7079440000,976.3578800000,2506662,2678841887.0000,0.199500,0,-0.373800,0
2019-08-20,sh.600519,962.6706200000,979.7158211200,958.1082000000,976.3578800000,963.4736059200,2860213,3038219263.0000,0.227700,0,1.337300,0
2019-08-19,sh.600519,968.1455240000,976.3396303200,957.2413402000,963.4736059200,962.3056264000,3286758,3471558016.0000,0.261600,0,0.121400,0
2019-08-16,sh.600519,957.9622025600,981.4495407200,949.8958440000,962.3056264000,953.4545316000,3608673,3822488363.0000,0.287300,0,0.928300,0
2019-08-15,sh.600519,938.0335520000,954.8962563200,938.0335520000,953.4545316000,952.0219317200,2723739,2821331120.0000,0.216800,0,0.150500,0
2019-08-14,sh.600519,939.8767696800,959.8419196000,939.8767696800,952.0219317200,928.8630878000,4141095,4327071299.0000,0.329700,0,2.493200,0
2019-08-13,sh.600519,927.2297414400,936.2085840000,922.2293291200,928.8630878000,929.4835769200,3032970,3088013760.0000,0.241400,0,-0.066800,0
2019-08-12,sh.600519,921.8917100400,930.8249284000,907.9307048400,929.4835769200,877.8369825200,8149895,8208540716.0000,0.648800,0,5.883400,0
2019-08-09,sh.600519,892.8655940000,895.1011798000,875.0630311600,877.8369825200,886.6424531200,2846170,2760764357.0000,0.226600,0,-0.993100,0
2019-08-08,sh.600519,870.0534940000,888.7594160000,868.6847680000,886.6424531200,862.2973800000,3880813,3755086990.0000,0.308900,0,2.823300,0
2019-08-07,sh.600519,866.4035580000,871.9058365200,862.2973800000,862.2973800000,863.4836092000,2686998,2553463419.0000,0.213900,0,-0.137400,0
2019-08-06,sh.600519,849.5226040000,865.0348320000,842.9527192000,863.4836092000,859.9522961200,4399116,4121445010.0000,0.350200,0,0.410600,0
2019-08-05,sh.600519,862.2973800000,870.5097360000,857.7349600000,859.9522961200,870.9203538000,3677431,3473341317.0000,0.292700,0,-1.259400,0
2019-08-02,sh.600519,861.3848960000,874.1414223200,860.4724120000,870.9203538000,875.3459012000,3971940,3772328947.0000,0.316200,0,-0.505600,0
2019-08-01,sh.600519,891.0497508400,891.4968680000,869.6155016800,875.3459012000,887.4819384000,3508952,3385045858.0000,0.279300,0,-1.367500,0
2019-07-31,sh.600519,889.6719000000,895.8494166800,881.9979095600,887.4819384000,893.2579621200,2252620,2191909987.0000,0.179300,0,-0.646600,0
2019-07-30,sh.600519,891.0406260000,896.9717720000,886.0219640000,893.2579621200,890.9585024400,1953797,1911965179.0000,0.155500,0,0.258100,0
2019-07-29,sh.600519,877.8369825200,893.7780780000,875.9937648400,890.9585024400,880.5744345200,2698133,2626793557.0000,0.214786,0,1.179232,0
2019-07-26,sh.600519,877.7822334800,886.0219640000,874.6615382000,880.5744345200,878.7220920000,2646759,2556208822.0000,0.210700,0,0.210800,0
2019-07-25,sh.600519,863.1824894800,879.0505862400,856.0468646000,878.7220920000,863.5383582400,3825570,3633246146.0000,0.304536,0,1.758318,0
2019-07-24,sh.600519,874.4425420400,875.8933916000,862.0145099600,863.5383582400,870.4914863200,4677120,4450509786.0000,0.372324,0,-0.798758,0
2019-07-23,sh.600519,878.0833532000,878.3479735600,861.2571482400,870.4914863200,873.2654376800,3248395,3087319264.0000,0.258589,0,-0.317657,0
2019-07-22,sh.600519,875.9846400000,879.6345760000,867.0879210000,873.2654376800,872.2160810800,2812549,2695084029.0000,0.223894,0,0.120312,0
2019-07-19,sh.600519,871.4222200000,876.7146272000,865.0348320000,872.2160810800,864.5785900000,2801481,2679887449.0000,0.223013,0,0.883377,0
2019-07-18,sh.600519,877.3533660000,878.7220920000,864.2865951200,864.5785900000,879.1783340000,3925295,3748507464.0000,0.312474,0,-1.660612,0
2019-07-17,sh.600519,883.2845120000,887.8378071600,877.9282309200,879.1783340000,883.2845120000,2546887,2459954487.0000,0.202746,0,-0.464876,0
2019-07-16,sh.600519,890.0825178000,896.3330332000,880.5470600000,883.2845120000,890.5205101200,3324524,3226755644.0000,0.264650,0,-0.812558,0
2019-07-15,sh.600519,883.1020152000,894.3255684000,867.8909069200,890.5205101200,899.7913475600,5987040,5785726590.0000,0.476600,0,-1.030335,0
2019-07-12,sh.600519,895.4205492000,904.7278860000,894.2434448400,899.7913475600,895.6030460000,2817385,2778937975.0000,0.224279,0,0.467654,0
2019-07-11,sh.600519,903.3226606400,911.0057759200,890.5843840000,895.6030460000,896.5337796800,3051419,3011117079.0000,0.242909,0,-0.103817,0
2019-07-10,sh.600519,895.0829301200,903.8884007200,891.4968680000,896.5337796800,890.6391330400,2816670,2774054724.0000,0.224222,0,0.661847,0
2019-07-09,sh.600519,893.5955812000,902.4466760000,883.6038814000,890.6391330400,898.6689922400,3172332,3103986405.0000,0.252534,0,-0.893527,0
2019-07-08,sh.600519,907.9672042000,910.5677836000,889.6719000000,898.6689922400,912.3197528800,3361352,3313713091.0000,0.267581,0,-1.496271,0
2019-07-05,sh.600519,899.7092240000,917.9589040000,890.8581292000,912.3197528800,895.3293008000,5003271,4968920475.0000,0.398287,0,1.897676,0
2019-07-04,sh.600519,899.5267272000,904.0891472000,886.2227104800,895.3293008000,901.4429436000,4621668,4531686001.0000,0.367909,0,-0.678207,0
2019-07-03,sh.600519,930.7336800000,933.4711320000,895.6030460000,901.4429436000,935.2961000000,6713932,6717755678.0000,0.534465,0,-3.619510,0
2019-07-02,sh.600519,935.2961000000,939.4022780000,927.0837440000,935.2961000000,941.5557402400,3906109,3989722046.0000,0.310947,0,-0.664817,0
2019-07-01,sh.600519,916.6084276800,944.9684304000,912.6847464800,941.5557402400,897.8842560000,5233723,5325575854.0000,0.416632,0,4.863820,0
2019-06-28,sh.600519,899.7000991600,902.3371779200,886.3230837200,897.8842560000,895.8859160400,3108840,3050739277.0000,0.247480,0,0.223058,0
2019-06-27,sh.600519,885.6804800000,900.0671680000,882.1917081600,895.8860368000,881.0587564800,4797845,4772724089.0000,0.381934,0,1.682892,0
2019-06-26,sh.600519,885.6804800000,885.6804800000,873.2899449600,881.0587564800,883.8641606400,2958818,2896585581.0000,0.235538,0,-0.317402,0
2019-06-25,sh.600519,891.9746560000,898.2688320000,869.4954560000,883.8641606400,887.5687328000,5129595,5035624420.0000,0.408343,0,-0.417384,0
2019-06-24,sh.600519,879.6560544000,898.8892579200,876.6888000000,887.5687328000,877.8577184000,4577920,4532526991.0000,0.364427,0,1.106216,0
2019-06-21,sh.600519,872.1659849600,885.2219043200,867.2475360000,877.8577184000,876.6888000000,4592675,4482726902.0000,0.365601,0,0.133332,0
2019-06-20,sh.600519,838.4741600000,877.1383840000,838.2044096000,876.6888000000,838.0335676800,6727197,6468666073.0000,0.535521,0,4.612610,0
2019-06-19,sh.600519,845.2179200000,851.2423456000,838.0335676800,838.0335676800,824.5370560000,5372640,5051192622.0000,0.427691,0,1.636860,0
2019-06-18,sh.600519,824.5370560000,827.2345600000,811.5890368000,824.5370560000,819.6815488000,2944138,2687679912.0000,0.234369,0,0.592368,0
2019-06-17,sh.600519,815.5453760000,833.4747859200,814.6641913600,819.6815488000,820.9403840000,3276903,3001512189.0000,0.260859,0,-0.153343,0
2019-06-14,sh.600519,819.1420480000,838.2943264000,818.2608633600,820.9403840000,818.2428800000,4245504,3905679105.0000,0.337965,0,0.329670,0
2019-06-13,sh.600519,818.2428800000,820.3109664000,806.5536960000,818.2428800000,815.2756256000,3291742,2984741685.0000,0.262040,0,0.363956,0
2019-06-12,sh.600519,814.8440249600,819.1330563200,803.8561920000,815.2756256000,819.0431395200,3774740,3420899273.0000,0.300489,0,-0.459990,0
2019-06-11,sh.600519,787.6711680000,823.2872124800,786.7720000000,819.0431395200,783.2472614400,8010644,7209086880.0000,0.637690,0,4.570189,0
2019-06-10,sh.600519,771.4681606400,790.3237136000,755.3011200000,783.2472614400,775.1997078400,5550246,4790052574.0000,0.441829,0,1.038128,0
2019-06-06,sh.600519,787.3294841600,787.4643593600,771.4861440000,775.1997078400,783.7148288000,3478685,3009567792.0000,0.276922,0,-1.086504,0
2019-06-05,sh.600519,794.8645120000,796.8966316800,782.2761600000,783.7148288000,787.0417504000,3406736,2988114670.0000,0.271194,0,-0.422714,0
2019-06-04,sh.600519,804.7553600000,805.1420022400,783.1753280000,787.0417504000,802.0578560000,3968948,3481384251.0000,0.315949,0,-1.872199,0
2019-06-03,sh.600519,802.0578560000,810.4650768000,796.9146150400,802.0578560000,800.2595200000,3447924,3076922330.0000,0.274473,0,0.224719,0
2019-05-31,sh.600519,809.7277590400,815.5363843200,800.2595200000,800.2595200000,814.0167904000,3579380,3211384923.0000,0.284938,0,-1.690046,0
2019-05-30,sh.600519,818.2428800000,827.2255683200,801.3565049600,814.0167904000,819.9602908800,4024720,3634187681.0000,0.320389,0,-0.724851,0
2019-05-29,sh.600519,798.4701756800,831.6854416000,798.4701756800,819.9602908800,798.4611840000,6564696,5963755397.0000,0.522585,0,2.692564,0
2019-05-28,sh.600519,789.4605123200,815.9859683200,786.7899833600,798.4611840000,790.3686720000,7477277,6670856081.0000,0.595231,0,1.023891,0
2019-05-27,sh.600519,790.4585888000,793.9563523200,773.3294384000,790.3686720000,789.9190880000,3916191,3417213669.0000,0.311750,0,0.056915,0
2019-05-24,sh.600519,777.7803200000,795.7636800000,777.2767859200,789.9190880000,774.1836480000,4403409,3858962204.0000,0.350535,0,2.032520,0
2019-05-23,sh.600519,792.1670080000,794.8465286400,769.8856249600,774.1836480000,798.4611840000,5805863,5062812286.0000,0.462177,0,-3.040541,0
2019-05-22,sh.600519,804.7373766400,812.8478720000,791.2678400000,798.4611840000,804.7553600000,3204158,2853872828.0000,0.255068,0,-0.782123,0
2019-05-21,sh.600519,795.7636800000,818.2428800000,784.0924793600,804.7553600000,795.7277132800,4238565,3791406204.0000,0.337412,0,1.134512,0
2019-05-20,sh.600519,809.2512000000,809.2512000000,783.1753280000,795.7277132800,815.3565507200,4440799,3931645928.0000,0.353511,0,-2.407388,0
2019-05-17,sh.600519,833.5467193600,838.2943264000,809.3411168000,815.3565507200,836.1453148800,4984161,4551116799.0000,0.396766,0,-2.486262,0
2019-05-16,sh.600519,826.3353920000,838.0245760000,813.7470400000,836.1453148800,833.5287360000,4454012,4108281950.0000,0.354563,0,0.313913,0
2019-05-15,sh.600519,800.4753203200,838.9237440000,800.4753203200,833.5287360000,797.1753737600,6312425,5778791845.0000,0.502502,0,4.560271,0
2019-05-14,sh.600519,795.7636800000,814.6462080000,784.9736640000,797.1753737600,802.0578560000,5998312,5349455647.0000,0.477497,0,-0.608744,0
2019-05-13,sh.600519,808.2261484800,819.1240646400,794.8645120000,802.0578560000,815.6532761600,4663718,4179329433.0000,0.371257,0,-1.666813,0
2019-05-10,sh.600519,787.3654508800,818.9442310400,780.6486659200,815.6532761600,772.2144700800,7990738,7121198718.0000,0.636105,0,5.625225,0
2019-05-09,sh.600519,786.7720000000,791.1509481600,757.5490400000,772.2144700800,795.2241792000,9154515,7863312116.0000,0.728748,0,-2.893490,0
2019-05-08,sh.600519,773.2844800000,810.8697024000,773.2844800000,795.2241792000,800.2595200000,8188298,7217709507.0000,0.651832,0,-0.629211,0
2019-05-07,sh.600519,803.2087910400,821.7856019200,782.4739769600,800.2595200000,814.6462080000,10083726,9045117765.0000,0.802718,0,-1.766004,0
2019-05-06,sh.600519,832.1799840000,840.7220800000,802.9570240000,814.6462080000,875.7896320000,13509968,12299395806.0000,1.075465,0,-6.981520,0
2019-04-30,sh.600519,870.3946240000,885.6445132800,865.9976924800,875.7896320000,873.9643209600,3594318,3503937512.0000,0.286127,0,0.208857,0
2019-04-29,sh.600519,849.7137600000,889.2771520000,840.7220800000,873.9643209600,849.7137600000,5257230,5086408528.0000,0.418503,0,2.853965,0
2019-04-26,sh.600519,850.8826784000,863.0933798400,849.7137600000,849.7137600000,856.3406281600,4327768,4119727292.0000,0.344513,0,-0.773858,0
2019-04-25,sh.600519,871.1049667200,875.7806403200,855.3065849600,856.3406281600,872.1929600000,3980134,3822767525.0000,0.316840,0,-1.817526,0
2019-04-24,sh.600519,881.0767398400,890.1763200000,855.3065849600,872.1929600000,876.6438416000,4522700,4383873128.0000,0.360031,0,-0.507720,0
2019-04-23,sh.600519,855.1087680000,882.2816249600,853.4902656000,876.6438416000,853.4902656000,4885205,4725480295.0000,0.388888,0,2.712811,0
2019-04-22,sh.600519,862.7516960000,880.1865635200,845.7664124800,853.4902656000,856.5114700800,4062796,3897168684.0000,0.323420,0,-0.352732,0
2019-04-19,sh.600519,848.7786252800,864.0554896000,837.4041500800,856.5114700800,850.1633440000,3237978,3064971032.0000,0.257760,0,0.746695,0
2019-04-18,sh.600519,850.0824188800,858.4177062400,841.8190649600,850.1633440000,856.0079360000,1959852,1853076080.0000,0.156015,0,-0.682773,0
2019-04-17,sh.600519,843.4195840000,859.1640156800,831.7304000000,856.0079360000,845.1280032000,4076102,3848216557.0000,0.324479,0,1.287368,0
2019-04-16,sh.600519,813.6571232000,845.1280032000,810.3481849600,845.1280032000,815.5453760000,4642344,4297385218.0000,0.369555,0,3.627346,0
2019-04-15,sh.600519,837.1254080000,844.3187520000,815.5453760000,815.5453760000,821.8395520000,4552264,4205548308.0000,0.362384,0,-0.765864,0
2019-04-12,sh.600519,817.3437120000,827.2255683200,809.2601916800,821.8395520000,831.9102336000,4861217,4419349981.0000,0.386979,0,-1.210550,0
2019-04-11,sh.600519,852.4112640000,854.2096000000,814.2415824000,831.9102336000,852.4022723200,6110254,5643817564.0000,0.486409,0,-2.404032,0
2019-04-10,sh.600519,811.9487040000,855.9180192000,809.2512000000,852.4022723200,813.7470400000,6781438,6331858748.0000,0.539838,0,4.750275,0
2019-04-09,sh.600519,811.9487040000,816.6243776000,802.5164316800,813.7470400000,809.4310336000,4798980,4308645696.0000,0.382024,0,0.533214,0
2019-04-08,sh.600519,809.2512000000,816.4445440000,800.3674201600,809.4310336000,777.7803200000,6625193,5944780639.0000,0.527400,0,4.069366,0
2019-04-04,sh.600519,755.3011200000,778.4996544000,751.8842816000,777.7803200000,759.3473760000,5577236,4763897857.0000,0.443978,0,2.427472,0
2019-04-03,sh.600519,755.4090201600,765.8573523200,750.0949372800,759.3473760000,764.2928000000,4305680,3629854319.0000,0.342755,0,-0.647059,0
2019-04-02,sh.600519,773.2754883200,773.2754883200,751.7583980800,764.2928000000,772.3853120000,5322705,4496538880.0000,0.423716,0,-1.047730,0
2019-04-01,sh.600519,773.2844800000,781.3320336000,765.1919680000,772.3853120000,767.8804803200,6093461,5228521999.0000,0.485072,0,0.586659,0
2019-03-29,sh.600519,750.8052800000,779.2909222400,746.4622985600,767.8804803200,725.4487424000,9093396,7702154797.0000,0.723882,0,5.849033,0
2019-03-28,sh.600519,713.4268662400,732.3543526400,706.4583142400,725.4487424000,708.9939680000,5756676,4615969704.0000,0.458262,0,2.320861,0
2019-03-27,sh.600519,702.2502080000,713.8314918400,696.8552000000,708.9939680000,695.0568640000,4280739,3366132247.0000,0.340770,0,2.005175,0
2019-03-26,sh.600519,701.3510400000,706.6920979200,687.0542688000,695.0568640000,697.3947008000,3759569,2914112997.0000,0.299282,0,-0.335221,0
2019-03-25,sh.600519,706.7460480000,708.5443840000,695.3266144000,697.3947008000,713.9393920000,3727046,2903744159.0000,0.296693,0,-2.317384,0
2019-03-22,sh.600519,708.7422009600,719.3164166400,705.8468800000,713.9393920000,706.5212560000,3051750,2420497823.0000,0.242935,0,1.049952,0
2019-03-21,sh.600519,708.5443840000,712.8603904000,702.6997920000,706.5212560000,712.8603904000,3257328,2558222913.0000,0.259301,0,-0.889252,0
2019-03-20,sh.600519,710.3427200000,721.4024864000,705.8468800000,712.8603904000,712.6895484800,3111752,2470811128.0000,0.247712,0,0.023972,0
2019-03-19,sh.600519,722.0319040000,726.4558105600,712.4108064000,712.6895484800,728.4070051200,4063493,3244967390.0000,0.323476,0,-2.157790,0
2019-03-18,sh.600519,700.2720384000,732.3993110400,698.6535360000,728.4070051200,698.9232864000,8131880,6499566987.0000,0.647341,0,4.218453,0
2019-03-15,sh.600519,697.7543680000,708.0948000000,687.7286448000,698.9232864000,699.5527040000,5240071,4084798328.0000,0.417137,0,-0.089976,0
2019-03-14,sh.600519,680.6701760000,705.8468800000,677.9726720000,699.5527040000,677.9726720000,6217256,4808607656.0000,0.494927,0,3.183024,0
2019-03-13,sh.600519,670.3297440000,684.0420560000,670.3297440000,677.9726720000,669.8891516800,4056136,3058080906.0000,0.322890,0,1.206694,0
2019-03-12,sh.600519,686.8025017600,686.8114934400,664.4851520000,669.8891516800,682.0548947200,5251001,3946382127.0000,0.418007,0,-1.783686,0
2019-03-11,sh.600519,665.4202867200,689.6168976000,665.4202867200,682.0548947200,663.1364000000,5305724,4001728730.0000,0.422364,0,2.852878,0
2019-03-08,sh.600519,663.4960672000,671.5256374400,659.6746032000,663.1364000000,673.1171648000,5227525,3868415483.0000,0.416139,0,-1.482765,0
2019-03-07,sh.600519,685.3638329600,685.3638329600,670.3836940800,673.1171648000,690.5610240000,6018053,4526351877.0000,0.479069,0,-2.526045,0
2019-03-06,sh.600519,696.8552000000,700.9014560000,688.6547878400,690.5610240000,701.1532230400,4673137,3602140487.0000,0.372006,0,-1.510686,0
2019-03-05,sh.600519,705.8468800000,709.9380944000,697.6464678400,701.1532230400,703.0234924800,4483056,3501155936.0000,0.356875,0,-0.266027,0
2019-03-04,sh.600519,714.8385600000,717.8327894400,698.8513529600,703.0234924800,709.7133024000,8458596,6661386571.0000,0.673349,0,-0.942608,0
2019-03-01,sh.600519,684.7164320000,710.3427200000,684.2668480000,709.7133024000,678.8808316800,6384023,4952509171.0000,0.508202,0,4.541658,0
2019-02-28,sh.600519,663.4960672000,686.4428345600,662.6418576000,678.8808316800,666.0137376000,5698625,4289145218.0000,0.453641,0,1.931956,0
2019-02-27,sh.600519,659.0901440000,681.5873273600,657.2918080000,666.0137376000,654.0098448000,6594227,4908445127.0000,0.524935,0,1.835435,0
2019-02-26,sh.600519,672.3978304000,673.6386822400,652.7959680000,654.0098448000,667.4793814400,5796466,4265279124.0000,0.461429,0,-2.017976,0
2019-02-25,sh.600519,657.0670160000,669.3766259200,645.5936323200,667.4793814400,652.8049596800,8262259,6034261367.0000,0.657720,0,2.247904,0
2019-02-22,sh.600519,644.7034560000,655.0348963200,642.0958688000,652.8049596800,647.6257520000,2590877,1867253930.0000,0.206248,0,0.799724,0
2019-02-21,sh.600519,647.4009600000,656.8242406400,644.7034560000,647.6257520000,649.1992960000,2985040,2163554333.0000,0.237625,0,-0.242382,0
2019-02-20,sh.600519,660.8884800000,660.8884800000,643.8582380800,649.1992960000,657.0760076800,3788237,2742919644.0000,0.301564,0,-1.198753,0
2019-02-19,sh.600519,666.2475212800,667.6322400000,653.3894188800,657.0760076800,665.3843200000,2950150,2164408781.0000,0.234848,0,-1.248647,0
2019-02-18,sh.600519,657.2918080000,669.8352016000,657.2918080000,665.3843200000,651.6989830400,3774589,2787522993.0000,0.300477,0,2.099944,0
2019-02-15,sh.600519,660.7805798400,660.7805798400,650.1164473600,651.6989830400,662.8306828800,2323798,1691515518.0000,0.184987,0,-1.679411,0
2019-02-14,sh.600519,657.4716416000,668.6752748800,656.5185235200,662.8306828800,661.1132720000,3225813,2375987077.0000,0.256792,0,0.259772,0
2019-02-13,sh.600519,650.0984640000,661.9315148800,644.9012729600,661.1132720000,645.5306905600,3567706,2589623528.0000,0.284008,0,2.413920,0
2019-02-12,sh.600519,650.0984640000,652.3373923200,643.0849536000,645.5306905600,652.1665504000,3509143,2521840124.0000,0.279346,0,-1.017511,0
2019-02-11,sh.600519,624.9217600000,655.9430560000,618.7894342400,652.1665504000,622.8266985600,5814075,4143849806.0000,0.462831,0,4.710758,0
2019-02-01,sh.600519,626.7560627200,628.5184320000,620.0752444800,622.8266985600,620.0662528000,3052062,2121326140.0000,0.242960,0,0.445187,0
2019-01-31,sh.600519,611.4342400000,620.0662528000,609.2402700800,620.0662528000,607.8375680000,3669657,2515374970.0000,0.292124,0,2.011831,0
2019-01-30,sh.600519,615.9210883200,617.0270649600,607.8375680000,607.8375680000,615.9300800000,2269996,1545353573.0000,0.180704,0,-1.313869,0
2019-01-29,sh.600519,609.1863200000,618.6275840000,600.6442240000,615.9300800000,608.7367360000,3034259,2069407513.0000,0.241543,0,1.181684,0
2019-01-28,sh.600519,615.0309120000,624.0046086400,607.8645430400,608.7367360000,611.1644896000,3610287,2476277972.0000,0.287398,0,-0.397236,0
2019-01-25,sh.600519,607.7296678400,615.8401632000,602.3796182400,611.1644896000,604.6904800000,2898635,1966232090.0000,0.230747,0,1.070634,0
2019-01-24,sh.600519,602.7123104000,609.4830454400,597.6589862400,604.6904800000,598.5401708800,2915527,1960227058.0000,0.232091,0,1.027556,0
2019-01-23,sh.600519,599.9428729600,606.4888160000,596.2652758400,598.5401708800,603.3417280000,3362481,2247371221.0000,0.267671,0,-0.795831,0
2019-01-22,sh.600519,616.8292480000,616.8292480000,598.1445369600,603.3417280000,617.7104326400,4212221,2834735031.0000,0.335315,0,-2.326120,0
2019-01-21,sh.600519,620.4259200000,628.4105318400,613.1246758400,617.7104326400,614.6802364800,4705193,3242615722.0000,0.374558,0,0.492970,0
2019-01-18,sh.600519,597.9467200000,620.6057536000,594.7996320000,614.6802364800,592.7765040000,6860918,4647515824.0000,0.546165,0,3.695106,0
2019-01-17,sh.600519,596.1483840000,602.1728096000,589.6743744000,592.7765040000,594.4399648000,3028476,2004454115.0000,0.241083,0,-0.279833,0
2019-01-16,sh.600519,591.6525440000,598.5311792000,587.6962048000,594.4399648000,593.4328966400,4208364,2775103930.0000,0.335008,0,0.169701,0
2019-01-15,sh.600519,564.5516204800,594.7996320000,561.9800000000,593.4328966400,561.6203328000,5576485,3613919068.0000,0.443918,0,5.664426,0
2019-01-14,sh.600519,569.1733440000,571.7719395200,558.8778704000,561.6203328000,571.7629478400,2564890,1606308126.0000,0.204179,0,-1.773924,0
2019-01-11,sh.600519,561.9800000000,572.7700160000,556.3602000000,571.7629478400,556.3781833600,3888421,2445929483.0000,0.309539,0,2.765161,0
2019-01-10,sh.600519,554.9035478400,561.8720998400,548.7172720000,556.3781833600,553.9953881600,2904390,1797683134.0000,0.231205,0,0.430115,0
2019-01-09,sh.600519,548.4834883200,563.0230348800,547.6292787200,553.9953881600,543.8078147200,4989227,3084214779.0000,0.397169,0,1.873381,0
2019-01-08,sh.600519,544.4462240000,550.2908160000,539.7525670400,543.8078147200,544.4372323200,2883813,1750413219.0000,0.229567,0,-0.115611,0
2019-01-07,sh.600519,546.6941440000,550.2908160000,541.4969529600,544.4372323200,541.2991360000,3475013,2105981461.0000,0.276629,0,0.579733,0
2019-01-04,sh.600519,528.0633830400,546.3974185600,523.3337593600,541.2991360000,530.5091200000,3768347,2258501484.0000,0.299980,0,2.033898,0
2019-01-03,sh.600519,539.4738249600,540.9934188800,526.7326144000,530.5091200000,538.5836486400,3097735,1838179174.0000,0.246596,0,-1.499212,0
2019-01-02,sh.600519,548.4744966400,550.2908160000,535.0139516800,538.5836486400,530.5181116800,6228649,3754387984.0000,0.495833,0,1.520308,0
2018-12-28,sh.600519,506.5013344000,536.2637952000,503.5340800000,530.5181116800,506.2315840000,6367837,3705150490.0000,0.506914,0,4.797515,0
2018-12-27,sh.600519,512.5257600000,514.1892208000,505.5302329600,506.2315840000,503.6060134400,2949357,1670211285.0000,0.234784,0,0.521351,0
2018-12-26,sh.600519,506.9599100800,511.0870912000,501.7357440000,503.6060134400,508.7402627200,1786620,1005617678.0000,0.142224,0,-1.009202,0
2018-12-25,sh.600519,505.5302329600,510.2778400000,497.7883964800,508.7402627200,510.7274240000,2659286,1490157587.0000,0.211693,0,-0.389088,0
2018-12-24,sh.600519,506.6811680000,513.3440028800,501.7357440000,510.7274240000,510.1969148800,1910986,1080787424.0000,0.152125,0,0.103986,0
2018-12-21,sh.600519,513.4249280000,515.6278896000,505.5212412800,510.1969148800,516.5720160000,3064043,1736537277.0000,0.243914,0,-1.234121,0
2018-12-20,sh.600519,518.1185849600,522.8661920000,511.5276835200,516.5720160000,519.5392704000,2694098,1549600760.0000,0.214464,0,-0.571130,0
2018-12-19,sh.600519,529.6099520000,531.3992963200,517.9477430400,519.5392704000,531.3543379200,2571596,1501321336.0000,0.204713,0,-2.223578,0
2018-12-18,sh.600519,526.8045478400,531.8938387200,526.0132800000,531.3543379200,530.9766873600,1922218,1130221286.0000,0.153019,0,0.071121,0
2018-12-17,sh.600519,532.8199817600,535.8771529600,526.0222716800,530.9766873600,533.1706572800,2489585,1466942952.0000,0.198184,0,-0.411495,0
2018-12-14,sh.600519,537.7114556800,539.3209664000,532.3074560000,533.1706572800,541.0743440000,2455448,1461585126.0000,0.195467,0,-1.460736,0
2018-12-13,sh.600519,530.5091200000,545.6870758400,530.1494528000,541.0743440000,529.6099520000,4039941,2427823194.0000,0.321601,0,2.164686,0
2018-12-12,sh.600519,529.4211267200,529.7897856000,524.0351104000,529.6099520000,524.2059523200,1992154,1168089518.0000,0.158586,0,1.030894,0
2018-12-11,sh.600519,518.8199360000,527.4069904000,518.8199360000,524.2059523200,519.0267446400,1631660,949962155.0000,0.129889,0,0.997871,0
2018-12-10,sh.600519,517.9207680000,528.2612000000,516.2842822400,519.0267446400,527.8116160000,2464068,1427993218.0000,0.196153,0,-1.664399,0
2018-12-07,sh.600519,535.5444608000,538.4757484800,525.7435296000,527.8116160000,532.1276224000,2684167,1583970320.0000,0.213674,0,-0.811083,0
2018-12-06,sh.600519,539.5008000000,544.8778246400,530.8328204800,532.1276224000,548.5823968000,3775807,2250440655.0000,0.300574,0,-2.999506,0
2018-12-05,sh.600519,537.2528800000,554.3370720000,535.0049600000,548.5823968000,541.5059446400,4158819,2523641849.0000,0.331064,0,1.306809,0
2018-12-04,sh.600519,542.1893123200,543.3312556800,535.0049600000,541.5059446400,540.5798016000,3147388,1888148735.0000,0.250549,0,0.171319,0
2018-12-03,sh.600519,529.6099520000,543.9966400000,525.8064713600,540.5798016000,508.0299200000,8341468,4964130146.0000,0.664025,0,6.407082,0
2018-11-30,sh.600519,500.8365760000,511.5276835200,497.2399040000,508.0299200000,495.9810688000,4901046,2762808219.0000,0.390149,0,2.429301,0
2018-11-29,sh.600519,508.9560630400,512.3459264000,493.6522236800,495.9810688000,500.8365760000,4506945,2524752310.0000,0.358777,0,-0.969484,0
2018-11-28,sh.600519,495.3066928000,502.8057539200,490.4961440000,500.8365760000,492.8339808000,2773793,1535544366.0000,0.220809,0,1.623796,0
2018-11-27,sh.600519,496.3407360000,499.0292483200,491.3953120000,492.8339808000,496.4396444800,2023382,1112920631.0000,0.161072,0,-0.726306,0
2018-11-26,sh.600519,501.7357440000,503.7139136000,496.3407360000,496.4396444800,500.7466592000,1912019,1063536979.0000,0.152207,0,-0.860125,0
2018-11-23,sh.600519,507.1307520000,510.0980064000,500.7466592000,500.7466592000,507.5803360000,2012621,1126652921.0000,0.160215,0,-1.346320,0
2018-11-22,sh.600519,508.1647952000,510.1249814400,501.7357440000,507.5803360000,507.7601696000,2121333,1193347565.0000,0.168869,0,-0.035419,0
2018-11-21,sh.600519,498.1390720000,511.5366752000,497.8513382400,507.7601696000,504.9727488000,2710730,1527915052.0000,0.215788,0,0.552001,0
2018-11-20,sh.600519,508.0299200000,510.7274240000,503.5340800000,504.9727488000,511.6445753600,2694326,1514353125.0000,0.214483,0,-1.304004,0
2018-11-19,sh.600519,503.8038304000,514.3240960000,502.7338204800,511.6445753600,503.5340800000,3617925,2052509531.0000,0.288006,0,1.610718,0
2018-11-16,sh.600519,504.4332480000,508.9290880000,501.7627190400,503.5340800000,503.2643296000,2893879,1625453517.0000,0.230368,0,0.053598,0
2018-11-15,sh.600519,502.4550784000,507.8500864000,499.4878240000,503.2643296000,499.1281568000,3083340,1728199015.0000,0.245450,0,0.828686,0
2018-11-14,sh.600519,512.4897932800,512.4897932800,496.8352784000,499.1281568000,512.5257600000,4176683,2331999884.0000,0.332486,0,-2.614039,0
2018-11-13,sh.600519,491.0536281600,512.5257600000,488.2482240000,512.5257600000,496.3407360000,6642905,3695850099.0000,0.528810,0,3.260870,0
2018-11-12,sh.600519,497.2399040000,498.3189056000,482.6733824000,496.3407360000,505.3324160000,6782422,3709848786.0000,0.539917,0,-1.779359,0
2018-11-09,sh.600519,510.0260729600,511.6265920000,505.3324160000,505.3324160000,512.8314771200,2433682,1374731688.0000,0.193734,0,-1.462290,0
2018-11-08,sh.600519,516.1224320000,518.8199360000,510.7274240000,512.8314771200,509.2887552000,3376374,1933594956.0000,0.268777,0,0.695622,0
2018-11-07,sh.600519,511.6265920000,516.9766416000,505.3414076800,509.2887552000,508.9290880000,3810778,2165679706.0000,0.303358,0,0.070676,0
2018-11-06,sh.600519,516.1224320000,516.2662988800,501.7447356800,508.9290880000,517.7409344000,4556614,2572068930.0000,0.362731,0,-1.701978,0
2018-11-05,sh.600519,533.2066240000,533.2066240000,514.1172873600,517.7409344000,539.4108832000,7551708,4373994135.0000,0.601156,0,-4.017342,0
2018-11-02,sh.600519,526.0132800000,539.5008000000,514.5398963200,539.4108832000,506.2315840000,8915696,5227695093.0000,0.709737,0,6.554178,0
2018-11-01,sh.600519,499.0382400000,526.4628640000,495.6663600000,506.2315840000,493.5533152000,9810672,5581027253.0000,0.780981,0,2.568769,0
2018-10-31,sh.600519,473.8615360000,499.0382400000,469.3656960000,493.5533152000,471.1640320000,9688482,5239853122.0000,0.771254,0,4.751913,0
2018-10-30,sh.600519,458.5756800000,488.2482240000,457.6944953600,471.1640320000,493.7241571200,20439667,10663392394.0000,1.627106,0,-4.569383,0
2018-10-29,sh.600519,493.7241571200,493.7241571200,493.7241571200,493.7241571200,548.5823968000,4907600,2694714084.0000,0.390671,0,-9.999992,0
2018-10-26,sh.600519,556.5849920000,561.9800000000,546.6761606400,548.5823968000,556.5849920000,5532738,3388947805.0000,0.440435,0,-1.437807,0
2018-10-25,sh.600519,557.4841600000,559.7320800000,547.2156614400,556.5849920000,572.7610243200,7556838,4657019123.0000,0.601564,0,-2.824219,0
2018-10-24,sh.600519,564.7764124800,584.4592000000,557.4841600000,572.7610243200,577.0320723200,7611282,4818473584.0000,0.605898,0,-0.740175,0
2018-10-23,sh.600519,619.5267520000,619.5267520000,570.9716800000,577.0320723200,623.1234240000,12311273,8076618589.0000,0.980043,0,-7.396827,0
2018-10-22,sh.600519,606.9384000000,631.2339193600,606.9384000000,623.1234240000,602.4425600000,7310857,5036971569.0000,0.581983,0,3.432836,0
2018-10-19,sh.600519,573.6691840000,606.9384000000,571.0436134400,602.4425600000,580.8085779200,7619938,4973381203.0000,0.606587,0,3.724804,0
2018-10-18,sh.600519,593.4508800000,593.4508800000,579.9363849600,580.8085779200,598.5941209600,5215607,3394332712.0000,0.415190,0,-2.971215,0
2018-10-17,sh.600519,606.9384000000,609.0064864000,584.3692832000,598.5941209600,599.8709395200,4307707,2846537063.0000,0.342916,0,-0.212856,0
2018-10-16,sh.600519,598.8279046400,611.0116310400,595.2582076800,599.8709395200,599.6551392000,2639360,1766613793.0000,0.210107,0,0.035986,0
2018-10-15,sh.600519,601.9839843200,604.1959376000,593.4778550400,599.6551392000,600.6442240000,3560730,2372056680.0000,0.283453,0,-0.164667,0
2018-10-12,sh.600519,585.3583680000,604.8523302400,584.9807174400,600.6442240000,579.9543683200,5447256,3599837217.0000,0.433630,0,3.567499,0
2018-10-11,sh.600519,570.9806716800,601.4894419200,570.9806716800,579.9543683200,603.2697945600,9158196,5953169079.0000,0.729041,0,-3.864841,0
2018-10-10,sh.600519,626.9538796800,627.6192640000,602.1638179200,603.2697945600,624.9217600000,6309820,4288785948.0000,0.502295,0,-3.464751,0
2018-10-09,sh.600519,617.6384992000,628.2576732800,616.7393312000,624.9217600000,616.9641232000,4022283,2785526957.0000,0.320195,0,1.289802,0
2018-10-08,sh.600519,643.2737788800,646.5017920000,616.9641232000,616.9641232000,656.3926400000,8274502,5798721501.0000,0.658694,0,-6.006846,0
2018-09-28,sh.600519,653.4253856000,659.2699776000,646.3938918400,656.3926400000,650.9976320000,3508980,2551115844.0000,0.279333,0,0.828729,0
2018-09-27,sh.600519,654.1447200000,654.5943040000,643.2647872000,650.9976320000,651.8338582400,4050853,2918965007.0000,0.322469,0,-0.128287,0
2018-09-26,sh.600519,631.3058528000,658.8024102400,631.2069443200,651.8338582400,626.7380793600,7228777,5200777033.0000,0.575449,0,4.004185,0
2018-09-25,sh.600519,624.9217600000,634.6057993600,623.3572076800,626.7380793600,629.4265916800,3063991,2142679110.0000,0.243910,0,-0.427135,0
2018-09-21,sh.600519,613.2325760000,629.4265916800,611.4432316800,629.4265916800,610.1304464000,4261720,2945196257.0000,0.339255,0,3.162630,0
2018-09-20,sh.600519,616.1099136000,617.6384992000,609.0604364800,610.1304464000,612.7110585600,2751948,1878075359.0000,0.219070,0,-0.421179,0
2018-09-19,sh.600519,599.3674054400,616.8292480000,598.8458880000,612.7110585600,599.4753056000,4822184,3277470608.0000,0.383871,0,2.207885,0
2018-09-18,sh.600519,578.1650240000,600.6442240000,577.4636729600,599.4753056000,580.6916860800,3785868,2480477388.0000,0.301375,0,3.234700,0
2018-09-17,sh.600519,579.9633600000,587.1207372800,576.4206380800,580.6916860800,578.0751072000,2911295,1884188491.0000,0.231755,0,0.452632,0
2018-09-14,sh.600519,570.0545286400,584.2613830400,565.1540630400,578.0751072000,568.2561926400,4090019,2617626839.0000,0.325587,0,1.727910,0
2018-09-13,sh.600519,573.6691840000,577.2658560000,557.4841600000,568.2561926400,566.4758400000,4771316,3004019091.0000,0.379822,0,0.314283,0
2018-09-12,sh.600519,578.1650240000,579.8464681600,564.6864956800,566.4758400000,580.8625280000,4115737,2612360007.0000,0.327634,0,-2.476780,0
2018-09-11,sh.600519,580.4758857600,585.3313929600,576.0339958400,580.8625280000,579.7835264000,1949687,1258466309.0000,0.155205,0,0.186106,0
2018-09-10,sh.600519,586.4373696000,587.8850300800,576.0969376000,579.7835264000,585.3313929600,2120220,1369296442.0000,0.168781,0,-0.947814,0
2018-09-07,sh.600519,580.4129440000,591.6795190400,580.0892435200,585.3313929600,579.0641920000,2924006,1903829724.0000,0.232766,0,1.082294,0
2018-09-06,sh.600519,586.2575360000,592.7854956800,575.4675200000,579.0641920000,591.4637187200,4237058,2744204071.0000,0.337292,0,-2.096411,0
2018-09-05,sh.600519,606.9384000000,608.7277443200,590.7533760000,591.4637187200,606.9743667200,2898342,1927600143.0000,0.230723,0,-2.555404,0
2018-09-04,sh.600519,599.5652224000,607.8375680000,594.8895488000,606.9743667200,599.0347132800,2154048,1441658194.0000,0.171474,0,1.325401,0
2018-09-03,sh.600519,586.2575360000,600.3474985600,585.1785344000,599.0347132800,592.7225539200,3017984,1992654934.0000,0.240248,0,1.064946,0
2018-08-31,sh.600519,608.0623600000,608.7367360000,590.3037920000,592.7225539200,611.7939072000,5898093,3911486180.0000,0.469519,0,-3.117287,0
2018-08-30,sh.600519,618.8164092800,622.7637568000,610.5440636800,611.7939072000,616.6943728000,3378833,2312993223.0000,0.268973,0,-0.794627,0
2018-08-29,sh.600519,613.2325760000,619.4188518400,610.6249888000,616.6943728000,612.3334080000,2740403,1877474370.0000,0.218151,0,0.712184,0
2018-08-28,sh.600519,623.1234240000,623.8247750400,610.1304464000,612.3334080000,617.9981664000,3248890,2222697903.0000,0.258629,0,-0.916628,0
2018-08-27,sh.600519,595.2492160000,617.9981664000,595.2492160000,617.9981664000,593.7206304000,4801692,3261483990.0000,0.382240,0,4.089050,0
2018-08-24,sh.600519,601.5433920000,601.5433920000,590.2678252800,593.7206304000,602.6313852800,2609026,1725516320.0000,0.207692,0,-1.478646,0
2018-08-23,sh.600519,603.9711456000,610.0854880000,598.1085702400,602.6313852800,600.3744736000,2735727,1836880236.0000,0.217778,0,0.375919,0
2018-08-22,sh.600519,603.3417280000,605.3198976000,596.1483840000,600.3744736000,603.7823203200,2067551,1381418422.0000,0.164588,0,-0.564413,0
2018-08-21,sh.600519,581.7616960000,604.5106464000,581.7616960000,603.7823203200,579.7745347200,5224902,3460897975.0000,0.415930,0,4.140885,0
2018-08-20,sh.600519,568.6788016000,580.4579024000,554.6607724800,579.7745347200,570.8457964800,4885234,3081035729.0000,0.388891,0,1.564123,0
2018-08-17,sh.600519,591.2029600000,591.2029600000,566.4848316800,570.8457964800,583.0564979200,4657457,3001465861.0000,0.370758,0,-2.094260,0
2018-08-16,sh.600519,586.2575360000,601.0938080000,575.4675200000,583.0564979200,595.9685504000,5993985,3908421566.0000,0.477153,0,-2.166564,0
2018-08-15,sh.600519,611.2544064000,611.4342400000,594.3500480000,595.9685504000,611.5511318400,3499709,2336994709.0000,0.278595,0,-2.548045,0
2018-08-14,sh.600519,610.7328889600,615.4804960000,605.5986396800,611.5511318400,610.7328889600,2169683,1474124248.0000,0.172718,0,0.133982,0
2018-08-13,sh.600519,614.1317440000,614.1317440000,599.4573222400,610.7328889600,617.8902662400,3457041,2329262063.0000,0.275199,0,-1.158361,0
2018-08-10,sh.600519,622.1163558400,624.7149513600,615.2107456000,617.8902662400,622.1163558400,2381767,1643993563.0000,0.189601,0,-0.679310,0
2018-08-09,sh.600519,603.3417280000,624.4721760000,602.5504601600,622.1163558400,608.0353849600,3448575,2368461339.0000,0.274525,0,2.315820,0
2018-08-08,sh.600519,617.7463993600,619.5267520000,604.1240041600,608.0353849600,617.0810150400,2968544,2016438669.0000,0.236312,0,-1.465882,0
2018-08-07,sh.600519,604.5106464000,618.4747254400,595.2671993600,617.0810150400,602.1548262400,3908559,2645263310.0000,0.311142,0,2.478801,0
2018-08-06,sh.600519,608.7367360000,615.0309120000,595.4740080000,602.1548262400,610.5260803200,4524812,3039091096.0000,0.360199,0,-1.371154,0
2018-08-03,sh.600519,624.9217600000,624.9217600000,608.0174016000,610.5260803200,625.6770611200,4733699,3230239085.0000,0.376828,0,-2.421539,0
2018-08-02,sh.600519,643.7773129600,643.7773129600,618.5196838400,625.6770611200,642.8511699200,5500143,3840134516.0000,0.437841,0,-2.671550,0
2018-08-01,sh.600519,657.6514752000,658.4607264000,642.1048604800,642.8511699200,653.1916019200,2523788,1821933661.0000,0.200907,0,-1.583063,0
2018-07-31,sh.600519,647.6707104000,654.4864038400,646.6906172800,653.1916019200,646.6906172800,2068346,1499353469.0000,0.164651,0,1.005267,0
2018-07-30,sh.600519,664.3952352000,665.9777708800,642.9051200000,646.6906172800,664.0895180800,4217166,3058614520.0000,0.335709,0,-2.619960,0
2018-07-27,sh.600519,661.7876480000,669.2507424000,656.3926400000,664.0895180800,661.4459641600,2091360,1546655260.0000,0.166483,0,0.399663,0
2018-07-26,sh.600519,673.3869152000,673.3869152000,660.1961206400,661.4459641600,668.8101500800,2306726,1707662628.0000,0.183628,0,-1.101088,0
2018-07-25,sh.600519,671.6335376000,674.2680998400,665.3933116800,668.8101500800,670.2398272000,2174388,1618737612.0000,0.173093,0,-0.213312,0
2018-07-24,sh.600519,658.8024102400,671.9482464000,650.0984640000,670.2398272000,658.2539177600,4180860,3091209135.0000,0.332819,0,1.820866,0
2018-07-23,sh.600519,661.7876480000,666.4183632000,647.4099516800,658.2539177600,666.4003798400,3596989,2621763717.0000,0.286339,0,-1.222457,0
2018-07-20,sh.600519,666.7330720000,668.1987158400,654.5943040000,666.4003798400,666.2385296000,3054850,2249792135.0000,0.243182,0,0.024292,0
2018-07-19,sh.600519,664.4851520000,668.9360336000,660.9064633600,666.2385296000,663.0824499200,1807850,1337080011.0000,0.143914,0,0.475972,0
2018-07-18,sh.600519,667.5692982400,674.0972579200,660.8884800000,663.0824499200,667.5692982400,2452171,1818760392.0000,0.195206,0,-0.672116,0
2018-07-17,sh.600519,680.6701760000,680.6701760000,661.8056313600,667.5692982400,678.5841062400,2780603,2064190615.0000,0.221351,0,-1.623205,0
2018-07-16,sh.600519,676.4440864000,687.0632604800,675.3021430400,678.5841062400,671.6695043200,3247487,2454501604.0000,0.258517,0,1.029465,0
2018-07-13,sh.600519,667.4524064000,672.6675808000,660.9963801600,671.6695043200,663.1723667200,2890704,2152944602.0000,0.230115,0,1.281288,0
2018-07-12,sh.600519,645.6026240000,666.4363465600,645.6026240000,663.1723667200,647.0233094400,4017004,2947129140.0000,0.319775,0,2.495895,0
2018-07-11,sh.600519,638.4092800000,650.9976320000,631.4137529600,647.0233094400,652.5801676800,2427845,1736875980.0000,0.193269,0,-0.851520,0
2018-07-10,sh.600519,655.4934720000,657.7413920000,641.4035094400,652.5801676800,653.9109363200,2901047,2096683487.0000,0.230939,0,-0.203507,0
2018-07-09,sh.600519,647.4279350400,656.2667564800,647.1581846400,653.9109363200,642.1138521600,4057266,2944655287.0000,0.322980,0,1.837226,0
2018-07-06,sh.600519,635.7117760000,648.2371862400,628.7522156800,642.1138521600,631.5666115200,4415661,3140922350.0000,0.351510,0,1.670010,0
2018-07-05,sh.600519,629.4176000000,643.9841216000,629.4176000000,631.5666115200,621.2441628800,4712380,3333680083.0000,0.375130,0,1.661583,0
2018-07-04,sh.600519,622.2242560000,629.4176000000,618.6275840000,621.2441628800,624.8498265600,3799075,2637494710.0000,0.302426,0,-0.577046,0
2018-07-03,sh.600519,638.1934796800,643.6064710400,609.8427126400,624.8498265600,639.8029904000,8283710,5743330241.0000,0.659427,0,-2.337152,0
2018-07-02,sh.600519,660.4568793600,664.7818774400,632.1151040000,639.8029904000,657.7054252800,3755811,2709882026.0000,0.298982,0,-2.721958,0
2018-06-29,sh.600519,640.4773664000,658.4607264000,633.9134400000,657.7054252800,639.2455062400,3292927,2378884218.0000,0.262134,0,2.887771,0
2018-06-28,sh.600519,642.0059520000,646.5017920000,626.7200960000,639.2455062400,649.5949299200,5083394,3610842734.0000,0.404665,0,-1.593213,0
2018-06-27,sh.600519,676.1743360000,680.6701760000,648.3001280000,649.5949299200,678.6920064000,5729801,4194739085.0000,0.456123,0,-4.287227,0
2018-06-26,sh.600519,688.1422620800,692.2514598400,671.6784960000,678.6920064000,688.3670540800,4657798,3516945435.0000,0.370785,0,-1.405508,0
2018-06-25,sh.600519,688.7626880000,700.4248969600,687.7736032000,688.3670540800,689.2392470400,3293416,2543272262.0000,0.262173,0,-0.126548,0
2018-06-22,sh.600519,677.9726720000,689.6618560000,674.3760000000,689.2392470400,682.7562457600,2885481,2190055865.0000,0.229700,0,0.949537,0
2018-06-21,sh.600519,688.0613369600,700.3529635200,682.2617033600,682.7562457600,686.5956931200,3918255,3013867644.0000,0.311914,0,-0.559203,0
2018-06-20,sh.600519,666.2834880000,687.8635200000,666.2834880000,686.5956931200,663.5859840000,4583802,3454583693.0000,0.364895,0,3.467484,0
2018-06-19,sh.600519,691.4601920000,691.4601920000,662.6868160000,663.5859840000,695.3535894400,6019587,4535664030.0000,0.479191,0,-4.568556,0
2018-06-15,sh.600519,695.2366976000,700.0742214400,691.5501088000,695.3535894400,696.9720918400,3170773,2455441877.0000,0.252410,0,-0.232217,0
2018-06-14,sh.600519,700.4037300000,703.7727606000,687.2645106600,696.9726383100,700.6963037100,3615961,2830514231.0000,0.287850,0,-0.531425,0
2018-06-13,sh.600519,709.2696000000,711.5924579400,699.4107525600,700.6963037100,708.5514645300,3524437,2803441679.0000,0.280564,0,-1.108621,0
2018-06-12,sh.600519,689.7646860000,712.3726545000,688.4348055000,708.5514645300,687.7521335100,5528708,4385043270.0000,0.440114,0,3.024251,0
2018-06-11,sh.600519,688.0358413500,696.8573820000,681.1913897100,687.7521335100,689.7203566500,3654755,2837404005.0000,0.290938,0,-0.285369,0
2018-06-08,sh.600519,691.5378600000,696.7687233000,682.6719900000,689.7203566500,692.3978493900,3495846,2712363711.0000,0.278288,0,-0.386693,0
2018-06-07,sh.600519,700.3859982600,705.3242878500,690.5626143000,692.3978493900,696.6357352500,3916778,3078137471.0000,0.311796,0,-0.608340,0
2018-06-06,sh.600519,698.6305560000,710.1118576500,693.5770101000,696.6357352500,698.6748853500,4896948,3870616725.0000,0.389823,0,-0.291858,0
2018-06-05,sh.600519,697.3006755000,704.5706889000,689.0820140100,698.6748853500,693.2844363900,5262967,4136578583.0000,0.418960,0,0.777526,0
2018-06-04,sh.600519,667.0237294500,694.1089623000,661.2875115600,693.2844363900,660.6048395700,7380597,5697540359.0000,0.587535,0,4.946919,0
2018-06-01,sh.600519,665.9420933100,669.3554532600,654.9750121200,660.6048395700,665.9420933100,3617763,2694415012.0000,0.287993,0,-0.801462,0
2018-05-31,sh.600519,647.4301567500,666.3765209400,647.4212908800,665.9420933100,643.5469056900,7185287,5356222572.0000,0.571987,0,3.479963,0
2018-05-30,sh.600519,644.7437981400,653.6805951000,638.3869693500,643.5469056900,648.4763294100,3714710,2706486799.0000,0.295711,0,-0.760154,0
2018-05-29,sh.600519,655.0104756000,664.9402500000,648.3433413600,648.4763294100,656.4290148000,4082027,3029700817.0000,0.324951,0,-1.211511,0
2018-05-28,sh.600519,636.5694660000,656.6595274200,634.0160954400,656.4290148000,635.5587568200,4280523,3129960293.0000,0.340752,0,3.283771,0
2018-05-25,sh.600519,631.2499440000,644.5487490000,631.2499440000,635.5587568200,634.2643398000,2651146,1908701139.0000,0.211045,0,0.204076,0
2018-05-24,sh.600519,638.3426400000,646.0204834200,632.1365310000,634.2643398000,641.6939388600,3041634,2191695815.0000,0.242130,0,-1.157811,0
2018-05-23,sh.600519,656.0743800000,656.0743800000,641.5166214600,641.6939388600,655.6931475900,2826871,2061375201.0000,0.225034,0,-2.135021,0
2018-05-22,sh.600519,651.8364941400,655.9325260800,647.2262417400,655.6931475900,651.4818593400,1699896,1250693946.0000,0.135321,0,0.646417,0
2018-05-21,sh.600519,659.6207280000,662.5464651000,649.4072457600,651.4818593400,655.4715008400,2905958,2150582003.0000,0.231330,0,-0.608667,0
2018-05-18,sh.600519,641.8801221300,656.9609670000,639.3976785300,655.4715008400,644.8856520600,2925517,2140724039.0000,0.232887,0,1.641508,0
2018-05-17,sh.600519,651.7478354400,653.8579125000,641.8889880000,644.8856520600,651.2158832400,2851793,2077476640.0000,0.227018,0,-0.972065,0
2018-05-16,sh.600519,656.0743800000,661.0924624200,650.1165153600,651.2158832400,658.7873362200,3079520,2275092450.0000,0.245146,0,-1.149299,0
2018-05-15,sh.600519,661.3939020000,661.7840002800,650.7548580000,658.7873362200,658.2110546700,3805580,2811622722.0000,0.302944,0,0.087556,0
2018-05-14,sh.600519,641.8889880000,658.7341410000,641.8889880000,658.2110546700,636.5871977400,5101471,3753818029.0000,0.406104,0,3.396835,0
2018-05-11,sh.600519,637.1812110300,647.6518035000,634.5303159000,636.5871977400,633.1915695300,3914165,2826877192.0000,0.311588,0,0.536274,0
2018-05-10,sh.600519,623.7139545000,634.7962920000,623.7139545000,633.1915695300,622.3397446500,3929380,2794919589.0000,0.312799,0,1.743712,0
2018-05-09,sh.600519,628.6611099600,631.5159201000,618.0575294400,622.3397446500,628.4394632100,3233106,2267880036.0000,0.257372,0,-0.970614,0
2018-05-08,sh.600519,618.8643236100,631.3652003100,618.8643236100,628.4394632100,618.9884457900,6249783,4414037853.0000,0.497516,0,1.526854,0
2018-05-07,sh.600519,585.1030906500,622.2776835600,583.1703309900,618.9884457900,587.6919246900,8559143,5858519223.0000,0.681353,0,5.325326,0
2018-05-04,sh.600519,594.8821452600,598.2955052100,585.6527745900,587.6919246900,594.7934865600,3737584,2492610223.0000,0.297531,0,-1.193956,0
2018-05-03,sh.600519,590.4669420000,597.2759301600,583.3742460000,594.7934865600,592.0893962100,3632653,2426248236.0000,0.289178,0,0.456701,0
2018-05-02,sh.600519,585.1474200000,593.1178371300,571.9018102200,592.0893962100,587.3904851100,7025911,4589885607.0000,0.559300,0,0.799962,0
2018-04-27,sh.600519,607.5337417500,610.2910273200,580.7144850000,587.3904851100,601.3099010100,5791521,3866680412.0000,0.461036,0,-2.314842,0
2018-04-26,sh.600519,613.5182040000,613.7664483600,596.6730510000,601.3099010100,612.6050193900,3504790,2378744475.0000,0.279000,0,-1.843783,0
2018-04-25,sh.600519,610.8584430000,613.5182040000,605.5566527400,612.6050193900,611.6386395600,2525222,1738767067.0000,0.201021,0,0.157994,0
2018-04-24,sh.600519,599.3328120000,614.8480845000,598.4462250000,611.6386395600,597.5685038700,4728256,3252280969.0000,0.376394,0,2.354564,0
2018-04-23,sh.600519,590.4758078700,603.1717337100,590.4758078700,597.5685038700,594.2438026200,3265920,2196761047.0000,0.259985,0,0.559484,0
2018-04-20,sh.600519,603.7657470000,615.2913780000,592.4440310100,594.2438026200,602.8436965200,4151168,2831559751.0000,0.330455,0,-1.426556,0
2018-04-19,sh.600519,585.0144319500,602.8791600000,582.1862194200,602.8436965200,581.2819006800,4420757,2976468492.0000,0.351916,0,3.709354,0
2018-04-18,sh.600519,594.8998770000,594.8998770000,571.8486150000,581.2819006800,590.6442594000,6261660,4104175827.0000,0.498461,0,-1.585109,0
2018-04-17,sh.600519,607.3120950000,607.6489980600,590.1123072000,590.6442594000,604.1026500600,3517276,2377407817.0000,0.279994,0,-2.227831,0
2018-04-16,sh.600519,603.3933804600,608.9522809500,600.2193990000,604.1026500600,608.9611468200,3293967,2241463093.0000,0.262217,0,-0.797831,0
2018-04-13,sh.600519,619.2810195000,621.4974870000,607.3830219600,608.9611468200,615.4686954000,2754952,1904051062.0000,0.219309,0,-1.057336,0
2018-04-12,sh.600519,624.1572480000,626.7106185600,613.7132531400,615.4686954000,625.3630063200,3071361,2139139504.0000,0.244497,0,-1.582167,0
2018-04-11,sh.600519,629.4767700000,633.7146558600,623.2883927400,625.3630063200,627.7213277400,2572318,1822237882.0000,0.204770,0,-0.375700,0
2018-04-10,sh.600519,624.8665176000,628.1468895000,619.2455560200,627.7213277400,619.1037021000,3204325,2252069676.0000,0.255081,0,1.391956,0
2018-04-09,sh.600519,618.0397977000,625.4250674100,611.8780180500,619.1037021000,615.3002438700,3083305,2149178951.0000,0.245447,0,0.618143,0
2018-04-04,sh.600519,604.6523340000,620.9921324100,603.2160630600,615.3002438700,601.0261931700,5689131,3948712791.0000,0.452885,0,2.374952,0
2018-04-03,sh.600519,601.1059860000,609.0852690000,598.7919939300,601.0261931700,602.9323552200,4023558,2737509485.0000,0.320297,0,-0.316152,0
2018-04-02,sh.600519,602.8791600000,612.6316170000,597.6571625700,602.9323552200,606.0886049400,3203908,2185060765.0000,0.255048,0,-0.520757,0
2018-03-30,sh.600519,608.1986820000,614.8480845000,602.7727695600,606.0886049400,610.9471017000,3654028,2502696336.0000,0.290880,0,-0.795237,0
2018-03-29,sh.600519,604.8296514000,618.7047379500,583.7377466700,610.9471017000,604.6966633500,7908196,5362890034.0000,0.629534,0,1.033647,0
2018-03-28,sh.600519,620.5843023900,623.2706610000,593.1267030000,604.6966633500,633.6791923800,11353972,7786098263.0000,0.903836,0,-4.573692,0
2018-03-27,sh.600519,641.0024010000,643.5557715600,624.1572480000,633.6791923800,632.5709586300,4754844,3399900239.0000,0.378511,0,0.175195,0
2018-03-26,sh.600519,627.7035960000,633.9629002200,622.2776835600,632.5709586300,630.4165522200,4625611,3276880070.0000,0.368223,0,0.341742,0
2018-03-23,sh.600519,621.4974870000,641.4368286300,620.6818269600,630.4165522200,643.7330889600,5254677,3727044980.0000,0.418300,0,-2.068645,0
2018-03-22,sh.600519,659.6207280000,663.1670760000,641.8978538700,643.7330889600,657.8475540000,3748697,2748721669.0000,0.298416,0,-2.145550,0
2018-03-21,sh.600519,665.0377745700,667.6975355700,656.0743800000,657.8475540000,662.9276975100,2674271,1996584261.0000,0.212886,0,-0.766317,0
2018-03-20,sh.600519,664.9402500000,666.7134240000,656.0743800000,662.9276975100,668.0255727600,2887720,2154897794.0000,0.229878,0,-0.763126,0
2018-03-19,sh.600519,659.5941303900,668.4777321300,655.1877930000,668.0255727600,655.9413919500,3866658,2897348542.0000,0.307806,0,1.842266,0
2018-03-16,sh.600519,662.8124412000,668.4688662600,655.0814025600,655.9413919500,661.8105978900,3585552,2676682524.0000,0.285429,0,-0.886840,0
2018-03-15,sh.600519,645.4530677400,662.2804890000,645.4530677400,661.8105978900,644.4423585600,5614879,4161645760.0000,0.446974,0,2.695076,0
2018-03-14,sh.600519,629.1841962900,645.5062629600,627.0120581400,644.4423585600,629.7870754500,3735576,2683830110.0000,0.297372,0,2.327026,0
2018-03-13,sh.600519,641.0024010000,644.1941142000,629.4767700000,629.7870754500,641.8446586500,3857709,2764426996.0000,0.307094,0,-1.878588,0
2018-03-12,sh.600519,646.8095458500,650.6839310400,640.7984859900,641.8446586500,645.6126534000,3988841,2900950557.0000,0.317533,0,-0.583631,0
2018-03-09,sh.600519,645.0363718500,649.4870385900,641.4456945000,645.6126534000,640.7896201200,3017100,2199081672.0000,0.240177,0,0.752671,0
2018-03-08,sh.600519,633.0231180000,641.8889880000,627.7035960000,640.7896201200,629.5122334800,3534930,2540452000.0000,0.281399,0,1.791453,0
2018-03-07,sh.600519,633.9097050000,641.8889880000,628.5813171300,629.5122334800,636.7999786200,3459594,2480929043.0000,0.275402,0,-1.144437,0
2018-03-06,sh.600519,642.7755750000,645.0807012000,618.0663953100,636.7999786200,638.4401645700,6457036,4581658583.0000,0.514014,0,-0.256902,0
2018-03-05,sh.600519,654.4607916600,657.8475540000,635.7094766100,638.4401645700,652.8915326700,3723470,2703926955.0000,0.296408,0,-2.213439,0
2018-03-02,sh.600519,654.3012060000,659.2306297200,647.2085100000,652.8915326700,657.8209563900,2599190,1912613830.0000,0.206909,0,-0.749356,0
2018-03-01,sh.600519,645.4353360000,662.1475009500,641.6850729900,657.8209563900,643.3252589400,4479465,3303604159.0000,0.356589,0,2.253242,0
2018-02-28,sh.600519,648.9816840000,658.1135301000,637.4560530000,643.3252589400,654.2834742600,4833067,3522004686.0000,0.384738,0,-1.674840,0
2018-02-27,sh.600519,664.0536630000,670.2597720000,653.6096681400,654.2834742600,659.1863003700,4260154,3181778842.0000,0.339131,0,-0.743773,0
2018-02-26,sh.600519,662.1740985600,666.7577533500,649.8860027400,659.1863003700,658.2731157600,4365824,3243216345.0000,0.347543,0,0.138728,0
2018-02-23,sh.600519,662.2804890000,670.7562607200,653.4146190000,658.2731157600,658.2465181500,3815877,2844936758.0000,0.303764,0,0.004036,0
2018-02-22,sh.600519,644.8147251000,659.6207280000,641.2151818800,658.2465181500,636.9684301500,5076469,3717469267.0000,0.404114,0,3.340525,0
2018-02-14,sh.600519,638.3426400000,638.3426400000,631.4449931400,636.9684301500,631.2322122600,3065260,2198728707.0000,0.244011,0,0.908738,0
2018-02-13,sh.600519,625.0615667400,633.7501193400,624.6005415000,631.2322122600,618.3767007600,5338918,3793782378.0000,0.425006,0,2.078913,0
2018-02-12,sh.600519,612.6316170000,625.4871285000,607.4894124000,618.3767007600,605.9201534100,6417955,4466343242.0000,0.510903,0,2.055805,0
2018-02-09,sh.600519,602.8791600000,611.6475054300,583.3742460000,605.9201534100,621.4886211300,10557826,7160206330.0000,0.840459,0,-2.505028,0
2018-02-08,sh.600519,604.8296514000,636.5694660000,604.8296514000,621.4886211300,605.9201534100,8340943,5860233484.0000,0.663983,0,2.569392,0
2018-02-07,sh.600519,638.3426400000,641.7825975600,604.6611998700,605.9201534100,628.4660608200,8828998,6231141116.0000,0.702835,0,-3.587449,0
2018-02-06,sh.600519,623.2706610000,640.6477662000,623.2706610000,628.4660608200,636.7733810100,8816871,6270888575.0000,0.701870,0,-1.304595,0
2018-02-05,sh.600519,644.7437981400,647.1730465200,625.5757872000,636.7733810100,656.4290148000,9899585,7104095616.0000,0.788059,0,-2.994333,0
2018-02-02,sh.600519,666.9084731400,667.8039260100,642.7755750000,656.4290148000,671.7935675100,7542082,5583742782.0000,0.600390,0,-2.287089,0
2018-02-01,sh.600519,680.0122290000,680.2782051000,667.5290840400,671.7935675100,677.8312249800,5058261,3846421613.0000,0.402664,0,-0.890731,0
2018-01-31,sh.600519,655.1877930000,684.1880537700,655.1877930000,677.8312249800,657.9184809600,6040241,4601994781.0000,0.480835,0,3.026623,0
2018-01-30,sh.600519,652.5280320000,663.8497479900,647.2262417400,657.9184809600,652.8117398400,5191103,3852705098.0000,0.413239,0,0.782270,0
2018-01-29,sh.600519,690.4384921200,691.2452862900,651.6414450000,652.8117398400,689.0731481400,7453551,5637041971.0000,0.593342,0,-5.262341,0
2018-01-26,sh.600519,680.2250098800,689.2327338000,677.3524680000,689.0731481400,681.9272569200,4397833,3389953777.0000,0.350091,0,1.047896,0
2018-01-25,sh.600519,674.6927070000,687.9915120000,665.8268370000,681.9272569200,677.7602980200,5004072,3821875040.0000,0.398351,0,0.614807,0
2018-01-24,sh.600519,688.3816102800,688.3993420200,672.5648982000,677.7602980200,686.0232888600,4329881,3311348774.0000,0.344681,0,-1.204478,0
2018-01-23,sh.600519,689.5962344700,691.5378600000,681.4307682000,686.0232888600,685.8991666800,4954918,3836387690.0000,0.394438,0,0.018098,0
2018-01-22,sh.600519,666.5449724700,686.2183380000,666.5449724700,685.8991666800,665.0998356600,6712675,5129674653.0000,0.534364,0,3.127252,0
2018-01-19,sh.600519,667.5113523000,672.8308743000,655.2055247400,665.0998356600,665.5963243800,5092556,3818021990.0000,0.405394,0,-0.074593,0
2018-01-18,sh.600519,663.1050149100,678.2390550000,659.7005208300,665.5963243800,663.1050149100,5897851,4443031234.0000,0.469500,0,0.375703,0
2018-01-17,sh.600519,682.6719900000,686.2183380000,654.7533653700,663.1050149100,685.2785557800,9070954,6835580477.0000,0.722096,0,-3.235699,0
2018-01-16,sh.600519,691.9634217600,699.1713740700,680.8988160000,685.2785557800,696.2988321900,6542833,5084966063.0000,0.520844,0,-1.582693,0
2018-01-15,sh.600519,703.4713210200,708.4362082200,690.6690047400,696.2988321900,699.0029225400,5247313,4136645487.0000,0.417714,0,-0.386848,0
2018-01-12,sh.600519,686.0144229900,699.3398256000,680.0299607400,699.0029225400,686.9364734700,4598824,3577281776.0000,0.366091,0,1.756558,0
2018-01-11,sh.600519,697.7439690000,698.6305560000,684.4451640000,686.9364734700,696.6002717700,5065607,3942075854.0000,0.403249,0,-1.387283,0
2018-01-10,sh.600519,695.9707950000,699.4107525600,685.7573127600,696.6002717700,693.7720592400,4771424,3731993154.0000,0.379831,0,0.407658,0
2018-01-09,sh.600519,666.8996072700,694.1976210000,666.8996072700,693.7720592400,666.8286803100,6459195,5001164506.0000,0.514186,0,4.040527,0
2018-01-08,sh.600519,651.6591767400,670.7030655000,651.6591767400,666.8286803100,654.6203773200,5220456,3899951720.0000,0.415576,0,1.864947,0
2018-01-05,sh.600519,656.9609670000,661.4204996100,645.6303851400,654.6203773200,653.4766800900,3998907,2946493013.0000,0.318334,0,0.175014,0
2018-01-04,sh.600519,639.5838618000,659.1774345000,637.7486267100,653.4766800900,634.6721698200,7220508,5309890210.0000,0.574791,0,2.962873,0
2018-01-03,sh.600519,621.9407805000,639.5838618000,620.3803873800,634.6721698200,624.0242599500,5201941,3713523701.0000,0.414102,0,1.706331,0
2018-01-02,sh.600519,620.6109000000,629.6186239200,611.6475054300,624.0242599500,618.3855666300,4961248,3482407646.0000,0.394942,0,0.911839,0
2017-12-29,sh.600519,636.5694660000,644.1054555000,613.1635692000,618.3855666300,637.1812110300,7603887,5372514665.0000,0.605310,0,-2.949813,0
2017-12-28,sh.600519,609.0852690000,638.2539813000,595.1835848400,637.1812110300,588.8533536600,12414107,8656875718.0000,0.988229,0,8.207114,0
2017-12-27,sh.600519,607.1879728200,607.1879728200,587.3638875000,588.8533536600,603.5972954700,3772205,2539720696.0000,0.300288,0,-2.442679,0
2017-12-26,sh.600519,610.1314416600,614.3959251300,599.7761055000,603.5972954700,610.0782464400,3186766,2174103282.0000,0.253683,0,-1.062314,0
2017-12-25,sh.600519,608.1986820000,617.3305281000,606.1772636400,610.0782464400,605.4679940400,3621428,2497653982.0000,0.288285,0,0.761438,0
2017-12-22,sh.600519,602.8791600000,608.1100233000,600.2282648700,605.4679940400,604.4218213800,2831701,1930315469.0000,0.225418,0,0.173085,0
2017-12-21,sh.600519,605.5389210000,609.4576355400,598.8895185000,604.4218213800,607.2323021700,4668038,3178595839.0000,0.371601,0,-0.462832,0
2017-12-20,sh.600519,593.9246313000,608.9611468200,588.7203656100,607.2323021700,591.4333218300,6360131,4321305755.0000,0.506300,0,2.671296,0
2017-12-19,sh.600519,587.8071810000,596.1765622800,586.0340070000,591.4333218300,590.2630269900,4407221,2944470867.0000,0.350838,0,0.198268,0
2017-12-18,sh.600519,585.1474200000,593.8359726000,583.8884664600,590.2630269900,579.6417147300,3916228,2599749872.0000,0.311752,0,1.832399,0
2017-12-15,sh.600519,588.6937680000,592.1957866500,576.9730878600,579.6417147300,589.1813908500,3225595,2126579404.0000,0.256774,0,-1.619142,0
2017-12-14,sh.600519,593.9955582600,595.1658531000,585.5907135000,589.1813908500,592.4262992700,3196794,2126665894.0000,0.254482,0,-0.547737,0
2017-12-13,sh.600519,580.7056191300,594.0132900000,576.9198926400,592.4262992700,577.4518448400,4850248,3197982045.0000,0.386105,0,2.593198,0
2017-12-12,sh.600519,583.9948569000,584.0569179900,577.1858687400,577.4518448400,577.1592711300,4788931,3138650306.0000,0.381224,0,0.050695,0
2017-12-11,sh.600519,559.4363970000,578.0103946500,559.4363970000,577.1592711300,556.1382933600,7284917,4702239221.0000,0.579918,0,3.779805,0
2017-12-08,sh.600519,545.6233715400,557.5302349500,545.6233715400,556.1382933600,546.7493370300,4550339,2842464437.0000,0.362231,0,1.717237,0
2017-12-07,sh.600519,554.0725456500,554.1080091300,545.4815176200,546.7493370300,554.1257408700,5103262,3155212010.0000,0.406247,0,-1.331180,0
2017-12-06,sh.600519,559.8796905000,571.0506867000,549.6839400000,554.1257408700,561.1741075200,5817409,3657236582.0000,0.463097,0,-1.256006,0
2017-12-05,sh.600519,562.0961580000,573.9764238000,558.6650663100,561.1741075200,565.4563227300,4746576,3026076465.0000,0.377853,0,-0.757296,0
2017-12-04,sh.600519,553.1859586500,571.0506867000,546.7759346400,565.4563227300,551.7674194500,5426771,3436687377.0000,0.432000,0,2.480920,0
2017-12-01,sh.600519,565.6513718700,566.5202271300,549.7991963100,551.7674194500,559.4363970000,4719274,2959772009.0000,0.375679,0,-1.370844,0
2017-11-30,sh.600519,563.4349043700,574.9339377600,555.0034620000,559.4363970000,565.7488964400,3801962,2419959854.0000,0.302656,0,-1.115777,0
2017-11-29,sh.600519,576.2283547800,578.0281263900,562.1050238700,565.7488964400,574.7122910100,4676372,3005733412.0000,0.372264,0,-1.559629,0
2017-11-28,sh.600519,554.1700702200,575.2885725600,553.2302880000,574.7122910100,550.8276372300,7029183,4491543613.0000,0.559560,0,4.336140,0
2017-11-27,sh.600519,562.0961580000,564.1619057100,543.4866968700,550.8276372300,558.5852734800,6354846,3975262024.0000,0.505879,0,-1.388801,0
2017-11-24,sh.600519,563.7806733000,569.6321475000,551.6610290100,558.5852734800,561.8567795100,7654194,4835808966.0000,0.609314,0,-0.582267,0
2017-11-23,sh.600519,569.1888540000,572.7352020000,558.7448591400,561.8567795100,576.7425752400,10959913,6984097475.0000,0.872467,0,-2.581018,0
2017-11-22,sh.600519,600.2193990000,609.9718560000,576.2815500000,576.7425752400,600.4410457500,12849826,8528143403.0000,1.022914,0,-3.946841,0
2017-11-21,sh.600519,593.1267030000,610.6811256000,586.9383257400,600.4410457500,602.1255610500,9601651,6491134446.0000,0.764342,0,-0.279765,0
2017-11-20,sh.600519,600.0420816000,607.8440472000,585.1474200000,602.1255610500,611.9666767500,8830582,5954131851.0000,0.702961,0,-1.608109,0
2017-11-17,sh.600519,617.0645520000,628.5901830000,600.9020709900,611.9666767500,637.5535775700,12386124,8548747991.0000,0.986001,0,-4.013292,0
2017-11-16,sh.600519,608.2075478700,638.3071765200,608.2075478700,637.5535775700,610.0427829600,6071632,4299283186.0000,0.483334,0,4.509645,0
2017-11-15,sh.600519,601.7709262500,611.7361641300,597.5596380000,610.0427829600,601.7709262500,4503633,3074244081.0000,0.358513,0,1.374588,0
2017-11-14,sh.600519,609.2093911800,609.2803181400,600.5297044500,601.7709262500,609.8654655600,4636671,3159112664.0000,0.369104,0,-1.327267,0
2017-11-13,sh.600519,602.8791600000,614.2097418600,599.1554946000,609.8654655600,601.0616566500,4986984,3402794002.0000,0.396990,0,1.464709,0
2017-11-10,sh.600519,576.6627824100,605.8935558000,576.6627824100,601.0616566500,576.3436110900,7407860,4967970730.0000,0.589705,0,4.288770,0
2017-11-09,sh.600519,574.5083760000,579.9608860500,571.5028460700,576.3436110900,576.6184530600,3364113,2183815390.0000,0.267801,0,-0.047664,0
2017-11-08,sh.600519,569.4814277100,580.2711915000,569.4814277100,576.6184530600,569.2509150900,4395194,2855374070.0000,0.349881,0,1.294251,0
2017-11-07,sh.600519,576.7957704600,582.6206470500,565.8020916600,569.2509150900,578.9945062200,5556485,3592238407.0000,0.442326,0,-1.682845,0
2017-11-06,sh.600519,568.7455605000,583.0373429400,567.5929974000,578.9945062200,566.6798127900,4851398,3153638704.0000,0.386197,0,2.173133,0
2017-11-03,sh.600519,557.3529175500,570.4655392800,557.3529175500,566.6798127900,555.8191220400,4818897,3075651167.0000,0.383610,0,1.953997,0
2017-11-02,sh.600519,555.8457196500,558.3547608600,550.5705270000,555.8191220400,552.3525668700,3424973,2144671943.0000,0.272646,0,0.627594,0
2017-11-01,sh.600519,550.4641365600,559.9151539800,548.9924021400,552.3525668700,547.9373636100,4343525,2712016939.0000,0.345768,0,0.805783,0
2017-10-31,sh.600519,551.4659798700,556.4220012000,542.4848535600,547.9373636100,551.5280409600,5187568,3206280600.0000,0.412958,0,-0.651040,0
2017-10-30,sh.600519,570.1197703500,570.9620280000,550.5705270000,551.5280409600,575.9535128100,8100786,5099041747.0000,0.644865,0,-4.240874,0
2017-10-27,sh.600519,533.8228985700,580.7144850000,531.9787976100,575.9535128100,536.4649278300,8438379,5284485766.0000,0.671740,0,7.360885,0
2017-10-26,sh.600519,536.3851350000,543.4778310000,524.7797111700,536.4649278300,501.5156682900,11543497,6957625411.0000,0.918924,0,6.968735,0
2017-10-25,sh.600519,505.1329432500,506.8440561600,498.3150892200,501.5156682900,502.9874027100,2507600,1418395221.0000,0.199618,0,-0.292605,0
2017-10-24,sh.600519,507.1277640000,508.7236206000,499.6892990700,502.9874027100,508.3778516700,3127428,1775645971.0000,0.248960,0,-1.060316,0
2017-10-23,sh.600519,509.7165980400,514.6637535000,503.5814160000,508.3778516700,509.1935117100,2377182,1362900409.0000,0.189236,0,-0.160194,0
2017-10-20,sh.600519,515.1070470000,515.1070470000,506.9149831200,509.1935117100,516.5255862000,3153433,1812957242.0000,0.251030,0,-1.419492,0
2017-10-19,sh.600519,497.3753070000,518.7863830500,497.1270626400,516.5255862000,497.1270626400,4065882,2338901855.0000,0.323666,0,3.902127,0
2017-10-18,sh.600519,491.3465154000,498.7849803300,491.3465154000,497.1270626400,493.5895805100,1917865,1072237528.0000,0.152672,0,0.716683,0
2017-10-17,sh.600519,497.3487093900,497.3487093900,491.1691980000,493.5895805100,497.1004650300,2097712,1168943280.0000,0.166989,0,-0.706276,0
2017-10-16,sh.600519,496.4798541300,502.3933894200,492.8271156900,497.1004650300,493.0753600500,2990901,1676809992.0000,0.238092,0,0.816323,0
2017-10-13,sh.600519,483.1899150000,493.4743242000,480.5390198700,493.0753600500,482.3831208300,2785842,1534212916.0000,0.221768,0,2.216545,0
2017-10-12,sh.600519,483.1899150000,485.4063825000,478.9165656600,482.3831208300,483.6686719800,1964622,1067464518.0000,0.156394,0,-0.265783,0
2017-10-11,sh.600519,477.0724647000,488.7310837500,477.0724647000,483.6686719800,478.8101752200,3340643,1824898708.0000,0.265933,0,1.014699,0
2017-10-10,sh.600519,467.2756783500,479.1914076300,467.2402148700,478.8101752200,467.9140209900,3100644,1662690453.0000,0.246828,0,2.328662,0
2017-10-09,sh.600519,465.0503449800,474.8116678500,461.1138987000,467.9140209900,458.9328946800,3489129,1844481600.0000,0.277753,0,1.956959,0
2017-09-29,sh.600519,457.4788920000,466.2383715600,457.0355985000,458.9328946800,459.6598960200,2243622,1166403112.0000,0.178604,0,-0.158162,0
2017-09-28,sh.600519,449.6769264000,461.2025574000,449.6325970500,459.6598960200,450.5723792700,2596985,1340236075.0000,0.206734,0,2.016889,0
2017-09-27,sh.600519,451.2018560400,453.0725546100,448.6750830900,450.5723792700,451.5298932300,1667111,847627355.0000,0.132711,0,-0.212063,0
2017-09-26,sh.600519,449.2247670300,452.1593700000,446.4852132000,451.5298932300,449.7123898800,2547049,1292872632.0000,0.202759,0,0.404152,0
2017-09-25,sh.600519,443.5683419700,450.5635134000,443.5594761000,449.7123898800,443.2314389100,3269756,1649582919.0000,0.260290,0,1.462204,0
2017-09-22,sh.600519,440.5450803000,443.4530856600,439.5698346000,443.2314389100,442.2029979900,1634353,815718865.0000,0.130103,0,0.232573,0
2017-09-21,sh.600519,439.6939567800,443.8077204600,436.9810005600,442.2029979900,439.9244694000,1940268,963615276.0000,0.154456,0,0.517932,0
2017-09-20,sh.600519,440.5450803000,443.3112317400,439.7471520000,439.9244694000,440.5894096500,1731816,862024944.0000,0.137862,0,-0.150921,0
2017-09-19,sh.600519,443.5594761000,445.5099675000,439.7560178700,440.5894096500,442.3803153900,2305481,1151152851.0000,0.183529,0,-0.404832,0
2017-09-18,sh.600519,434.5517521800,443.7367935000,434.5517521800,442.3803153900,434.2857760800,4220681,2101680376.0000,0.335989,0,1.863875,0
2017-09-15,sh.600519,436.6440975000,436.6440975000,432.6544560000,434.2857760800,435.0571067700,1603946,786562205.0000,0.127683,0,-0.177293,0
2017-09-14,sh.600519,437.0785251300,438.0005756100,433.5321771300,435.0571067700,435.8727668100,1939949,953145166.0000,0.154430,0,-0.187135,0
2017-09-13,sh.600519,429.9946950000,436.3781214000,426.7852500600,435.8727668100,429.9149021700,3307570,1618956527.0000,0.263300,0,1.385824,0
2017-09-12,sh.600519,425.1184665000,430.8812820000,424.1432208000,429.9149021700,424.0722938400,3434163,1661294228.0000,0.273378,0,1.377738,0
2017-09-11,sh.600519,417.6622698300,427.5299831400,416.6781582600,424.0722938400,420.5702751900,4537440,2161657248.0000,0.361204,0,0.832686,0
2017-09-08,sh.600519,424.0102327500,426.0050535000,420.2422380000,420.5702751900,426.6877254900,4117327,1962989424.0000,0.327761,0,-1.433705,0
2017-09-07,sh.600519,430.2695369700,431.6792103000,425.6149552200,426.6877254900,429.9769632600,3332016,1605408576.0000,0.265246,0,-0.764984,0
2017-09-06,sh.600519,434.4276300000,436.8834759900,429.8528410800,429.9769632600,434.4187641300,3300650,1608066096.0000,0.262749,0,-1.022466,0
2017-09-05,sh.600519,436.9810005600,437.9651121300,433.9843365000,434.4187641300,436.5731705400,2262215,1112006400.0000,0.180084,0,-0.493486,0
2017-09-04,sh.600519,439.0201506600,440.3322994200,435.5535954900,436.5731705400,439.0201506600,1893162,932954816.0000,0.150706,0,-0.557369,0
2017-09-01,sh.600519,434.6049474000,439.9953963600,434.4542276100,439.0201506600,435.4472050500,3145100,1554634576.0000,0.250367,0,0.820523,0
2017-08-31,sh.600519,438.0094414800,438.7541745600,434.2503126000,435.4472050500,437.0607933900,1873686,921659712.0000,0.149155,0,-0.369192,0
2017-08-30,sh.600519,434.1616539000,437.7523312500,433.6828969200,437.0607933900,433.9311412800,1850364,910133936.0000,0.147299,0,0.721232,0
2017-08-29,sh.600519,437.1051227400,438.7541745600,432.6633218700,433.9311412800,436.2362674800,2517662,1234431712.0000,0.200419,0,-0.528414,0
2017-08-28,sh.600519,437.0873910000,440.8908492300,435.3408146100,436.2362674800,437.0785251300,2902107,1432545552.0000,0.231023,0,-0.192698,0
2017-08-25,sh.600519,437.4863551500,438.1956247500,433.8247508400,437.0785251300,436.9189394700,1729788,850598720.0000,0.137700,0,0.036524,0
2017-08-24,sh.600519,437.9651121300,440.1017868000,436.2185357400,436.9189394700,437.9828438700,1815678,896861680.0000,0.144538,0,-0.242913,0
2017-08-23,sh.600519,430.3936591500,438.5325278100,429.3918158400,437.9828438700,431.9629181400,2721499,1337347648.0000,0.216646,0,1.393623,0
2017-08-22,sh.600519,432.1225038000,433.9666047600,422.0154120000,431.9629181400,434.1882515100,4245703,2051271360.0000,0.337980,0,-0.512529,0
2017-08-21,sh.600519,432.6544560000,438.3286128000,431.7146737800,434.1882515100,434.1173245500,2354662,1153168720.0000,0.187444,0,0.016342,0
2017-08-18,sh.600519,436.9100736000,438.3640762800,432.6544560000,434.1173245500,436.8125490300,2385775,1169732672.0000,0.189920,0,-0.617023,0
2017-08-17,sh.600519,441.1656912000,441.1656912000,434.2503126000,436.8125490300,440.1815796300,2584673,1272341264.0000,0.205754,0,-0.765370,0
2017-08-16,sh.600519,441.5203260000,442.2295956000,437.0873910000,440.1815796300,439.7205543900,1858722,921412992.0000,0.147964,0,0.104843,0
2017-08-15,sh.600519,443.3910245700,444.2687457000,438.8694308700,439.7205543900,443.1427802100,2716322,1350104672.0000,0.216234,0,-0.772260,0
2017-08-14,sh.600519,430.1808782700,443.3821587000,430.1808782700,443.1427802100,429.1613032200,3933147,1952353920.0000,0.313099,0,3.257858,0
2017-08-11,sh.600519,433.5410430000,440.2347748500,428.6470827600,429.1613032200,435.8727668100,3657257,1785149168.0000,0.291137,0,-1.539777,0
2017-08-10,sh.600519,435.3940098300,442.9388652000,433.5410430000,435.8727668100,435.1812289500,3536438,1747693648.0000,0.281519,0,0.158908,0
2017-08-09,sh.600519,429.8528410800,437.0696592600,427.3615316100,435.1812289500,427.8491544600,4179447,2045888048.0000,0.332706,0,1.713710,0
2017-08-08,sh.600519,427.3349340000,429.3031571400,425.1184665000,427.8491544600,426.9448357200,1605158,773408192.0000,0.127779,0,0.211809,0
2017-08-07,sh.600519,418.9123575000,427.6895688000,417.6977333100,426.9448357200,419.9230666800,2309937,1104715344.0000,0.183883,0,1.672152,0
2017-08-04,sh.600519,422.9019990000,424.6574412600,419.0010162000,419.9230666800,423.0970481400,1868114,887074160.0000,0.148712,0,-0.750175,0
2017-08-03,sh.600519,428.8244001600,431.6348809500,421.6873748100,423.0970481400,428.0796670800,3176839,1522998144.0000,0.252893,0,-1.163946,0
2017-08-02,sh.600519,425.5972234800,429.8883045600,424.2407453700,428.0796670800,425.7745408800,2677422,1289564016.0000,0.213137,0,0.541397,0
2017-08-01,sh.600519,426.4483470000,428.2215210000,423.2566338000,425.7745408800,426.6433961400,2750154,1318453664.0000,0.218927,0,-0.203651,0
2017-07-31,sh.600519,429.1081080000,432.6189925200,426.4483470000,426.6433961400,429.0371810400,3841218,1861154800.0000,0.305781,0,-0.557946,0
2017-07-28,sh.600519,417.5824770000,429.1701690900,414.6656057700,429.0371810400,420.1269816900,4661877,2235811536.0000,0.371110,0,2.120839,0
2017-07-27,sh.600519,418.1410268100,421.8824239500,417.6711357000,420.1269816900,418.1410268100,1959503,928077232.0000,0.155987,0,0.474946,0
2017-07-26,sh.600519,423.8329153500,427.0068968100,413.6460307200,418.1410268100,423.7531225200,3147018,1487729152.0000,0.250519,0,-1.324376,0
2017-07-25,sh.600519,427.5122514000,428.0442036000,422.1040707000,423.7531225200,423.6112686000,2192999,1051446096.0000,0.174574,0,0.033488,0
2017-07-24,sh.600519,421.0224345600,430.3050004500,421.0224345600,423.6112686000,419.5329684000,4271643,2052709808.0000,0.340045,0,0.972100,0
2017-07-21,sh.600519,414.0006655200,421.1376908700,411.0749284200,419.5329684000,413.5662378900,4679241,2207195744.0000,0.372492,0,1.442753,0
2017-07-20,sh.600519,404.1595498200,413.9386044300,404.1595498200,413.5662378900,405.0461368200,4663487,2160731536.0000,0.371238,0,2.103493,0
2017-07-19,sh.600519,402.5104980000,411.0394649400,401.4465936000,405.0461368200,401.2249468500,5625994,2574934656.0000,0.447859,0,0.952380,0
2017-07-18,sh.600519,400.7284581300,402.5016321300,397.1909760000,401.2249468500,399.0262110900,3068449,1384468256.0000,0.244265,0,0.551021,0
2017-07-17,sh.600519,405.2057224800,406.0923094800,395.6660463600,399.0262110900,404.6471726700,3526368,1595292992.0000,0.280718,0,-1.389101,0
2017-07-14,sh.600519,404.5053187500,406.7306521200,401.6682403500,404.6471726700,404.4255259200,1772657,806510272.0000,0.141113,0,0.054805,0
2017-07-13,sh.600519,403.7073904500,409.5234011700,402.2267901600,404.4255259200,405.5869548900,2595135,1183440448.0000,0.206586,0,-0.286357,0
2017-07-12,sh.600519,412.9722246000,413.1406761300,403.3970850000,405.5869548900,410.6050373100,2895072,1330327920.0000,0.230463,0,-1.222120,0
2017-07-11,sh.600519,402.9537915000,411.8905884600,402.5104980000,410.6050373100,402.9271938900,4460182,2054854496.0000,0.355054,0,1.905517,0
2017-07-10,sh.600519,396.1979985600,403.3084263000,392.7314433900,402.9271938900,395.3912043900,3662409,1648443664.0000,0.291547,0,1.905958,0
2017-07-07,sh.600519,399.8950663500,399.9393957000,391.1621844000,395.3912043900,398.2460145300,3779647,1681450720.0000,0.300880,0,-0.716846,0
2017-07-06,sh.600519,400.1059442400,401.9313168000,393.5468304000,398.2456363200,401.8701799200,4204439,1913037504.0000,0.334696,0,-0.901918,0
2017-07-05,sh.600519,395.6516858400,402.0448567200,395.6516858400,401.8701799200,394.6996972800,3754032,1718844528.0000,0.298841,0,1.816691,0
2017-07-04,sh.600519,400.8483206400,401.7566400000,392.1494160000,394.6996972800,402.0797920800,5648895,2563886384.0000,0.449682,0,-1.835476,0
2017-07-03,sh.600519,414.1586928000,414.1586928000,399.9225336000,402.0797920800,412.1062404000,4962853,2298656464.0000,0.395069,0,-2.432979,0
2017-06-30,sh.600519,411.8092898400,414.1237574400,408.5690352000,412.1062404000,413.1193658400,2242717,1056424784.0000,0.178532,0,-0.245239,0
2017-06-29,sh.600519,415.9927992000,416.9098524000,410.4904800000,413.1193658400,415.1194152000,3509272,1657994400.0000,0.279357,0,-0.481796,0
2017-06-28,sh.600519,422.7964605600,422.7964605600,413.1106320000,415.1194152000,422.8051944000,3772874,1799676816.0000,0.300341,0,-1.817810,0
2017-06-27,sh.600519,421.6872628800,423.5912400000,419.9666964000,422.8051944000,423.3117571200,2798078,1350476768.0000,0.222742,0,-0.119664,0
2017-06-26,sh.600519,413.1193658400,423.5912400000,412.2372480000,423.3117571200,412.8748183200,5293257,2536430496.0000,0.421371,0,2.527866,0
2017-06-23,sh.600519,412.9883582400,414.7525939200,409.0319287200,412.8748183200,412.8922860000,3130362,1473803776.0000,0.249193,0,-0.004228,0
2017-06-22,sh.600519,413.1280996800,417.4164151200,411.5385408000,412.8922860000,412.8573506400,3824234,1815684368.0000,0.304429,0,0.008464,0
2017-06-21,sh.600519,410.0974572000,413.1106320000,407.0231455200,412.8573506400,407.2589592000,4203854,1974672848.0000,0.334649,0,1.374652,0
2017-06-20,sh.600519,413.1106320000,414.7525939200,406.6999934400,407.2589592000,410.6389552800,3450539,1614858144.0000,0.274681,0,-0.823112,0
2017-06-19,sh.600519,403.4684726400,410.8310997600,403.4684726400,410.6389552800,404.0536399200,3853668,1803585248.0000,0.306772,0,1.629814,0
2017-06-16,sh.600519,403.0667160000,408.2982861600,402.8571038400,404.0536399200,405.5121912000,3333180,1544955952.0000,0.265339,0,-0.359678,0
2017-06-15,sh.600519,414.8574000000,415.2766243200,405.2501760000,405.5121912000,414.3246357600,5020280,2347172384.0000,0.399641,0,-2.126948,0
2017-06-14,sh.600519,412.9272213600,417.0408600000,410.9097043200,414.3246357600,413.1455673600,3376863,1600846624.0000,0.268816,0,0.285389,0
2017-06-13,sh.600519,413.1543012000,414.4207080000,407.8703280000,413.1455673600,413.0058259200,2423798,1141536368.0000,0.192947,0,0.033836,0
2017-06-12,sh.600519,407.8703280000,415.2416889600,406.1235600000,413.0058259200,406.7698641600,3510916,1654502000.0000,0.279488,0,1.533047,0
2017-06-09,sh.600519,405.4597881600,411.1891872000,404.3767920000,406.7698641600,405.5209250400,3143076,1467836832.0000,0.250206,0,0.307982,0
2017-06-08,sh.600519,402.9095068800,405.5995296000,400.4465640000,405.5209250400,401.2064080800,2895111,1338443408.0000,0.230466,0,1.075386,0
2017-06-07,sh.600519,392.2542220800,401.7566400000,392.2542220800,401.2064080800,391.9922068800,3883430,1774212480.0000,0.309142,0,2.350605,0
2017-06-06,sh.600519,388.6296784800,392.1494160000,387.9571728000,391.9922068800,388.1405834400,2040244,912438704.0000,0.162414,0,0.992328,0
2017-06-05,sh.600519,391.3109673600,392.1494160000,386.3414124000,388.1405834400,390.6733970400,1924120,854876928.0000,0.153170,0,-0.648319,0
2017-06-02,sh.600519,393.0228000000,393.8525148000,389.1799104000,390.6733970400,392.3939635200,2178526,974893312.0000,0.173422,0,-0.438480,0
2017-06-01,sh.600519,386.4724200000,392.9791308000,385.1710778400,392.3939635200,386.8567089600,4060478,1808305712.0000,0.323236,0,1.431344,0
2017-05-31,sh.600519,393.0228000000,393.4594920000,384.3850322400,386.8567089600,394.6996972800,4431225,1968887168.0000,0.352749,0,-1.987080,0
2017-05-26,sh.600519,393.7389748800,397.9137504000,391.2760320000,394.6996972800,393.5468304000,2738664,1237323136.0000,0.218012,0,0.292944,0
2017-05-25,sh.600519,391.8961346400,395.6080166400,390.8393400000,393.5468304000,393.3022828800,2889842,1299628592.0000,0.230047,0,0.062178,0
2017-05-24,sh.600519,395.5556136000,398.6823283200,389.5292640000,393.3022828800,396.6910128000,4022618,1812513088.0000,0.320222,0,-0.854250,0
2017-05-23,sh.600519,386.2540740000,396.9268264800,386.2540740000,396.6910128000,385.8435835200,4845439,2178738032.0000,0.385723,0,2.811357,0
2017-05-22,sh.600519,383.4505113600,389.5379978400,380.9701008000,385.8435835200,385.0051348800,3532149,1560087952.0000,0.281178,0,0.217774,0
2017-05-19,sh.600519,375.1795648800,385.8610512000,375.1795648800,385.0051348800,375.1533633600,3831083,1672948416.0000,0.304975,0,2.626065,0
2017-05-18,sh.600519,371.2318692000,376.1664888000,371.1969338400,375.1533633600,372.5856144000,2430080,1040535488.0000,0.193447,0,0.689171,0
2017-05-17,sh.600519,374.6817360000,375.7210629600,371.0833939200,372.5856144000,375.6599260800,2751521,1174696176.0000,0.219036,0,-0.818374,0
2017-05-16,sh.600519,366.4719264000,376.6206484800,365.3015918400,375.6599260800,366.4282572000,5016490,2145037952.0000,0.399339,0,2.519368,0
2017-05-15,sh.600519,360.8123980800,367.1269644000,360.8123980800,366.4282572000,361.1180824800,3344735,1398908208.0000,0.266259,0,1.470478,0
2017-05-12,sh.600519,361.2228885600,362.7163752000,358.0961738400,361.1180824800,359.9739494400,2233742,921621376.0000,0.177818,0,0.317837,0
2017-05-11,sh.600519,356.6900256000,362.1923448000,355.0393298400,359.9739494400,358.1660445600,3046764,1254053008.0000,0.242539,0,0.504769,0
2017-05-10,sh.600519,356.6900256000,361.9652649600,355.4847556800,358.1660445600,357.0044438400,2603938,1070652720.0000,0.207287,0,0.325371,0
2017-05-09,sh.600519,353.2314249600,357.9826339200,347.6068320000,357.0044438400,354.1397443200,5280192,2126236512.0000,0.420331,0,0.808917,0
2017-05-08,sh.600519,363.4849531200,364.2011280000,353.4759724800,354.1397443200,363.4936869600,4072165,1671035536.0000,0.324166,0,-2.573342,0
2017-05-05,sh.600519,363.5024208000,369.2492875200,362.5416984000,363.4936869600,363.3277440000,3743711,1566063424.0000,0.298019,0,0.045674,0
2017-05-04,sh.600519,362.1312079200,365.4937363200,362.1312079200,363.3277440000,364.7338922400,2670915,1111200112.0000,0.212619,0,-0.385524,0
2017-05-03,sh.600519,358.9608240000,364.7775614400,358.9608240000,364.7338922400,359.9040787200,2026791,842560352.0000,0.161343,0,1.341972,0
2017-05-02,sh.600519,359.4848544000,362.4543600000,357.3712651200,359.9040787200,361.1268163200,2329168,960137248.0000,0.185414,0,-0.338595,0
2017-04-28,sh.600519,368.5593141600,369.4414320000,358.0001016000,361.1268163200,368.0789529600,4950587,2052093808.0000,0.394093,0,-1.888760,0
2017-04-27,sh.600519,362.9172535200,368.5418464800,358.4629951200,368.0789529600,365.0395766400,2824071,1180494896.0000,0.224811,0,0.832618,0
2017-04-26,sh.600519,365.8168884000,374.4022531200,360.7163258400,365.0395766400,365.8518237600,5662412,2384125120.0000,0.450758,0,-0.222021,0
2017-04-25,sh.600519,353.5458432000,366.9697552800,353.5458432000,365.8518237600,348.0871932000,7619271,3143136336.0000,0.606534,0,5.103507,0
2017-04-24,sh.600519,349.8950980800,353.7205200000,339.7463760000,348.0871932000,349.8164935200,5003797,1986424992.0000,0.398329,0,-0.494348,0
2017-04-21,sh.600519,362.4543600000,362.9783904000,349.3536000000,349.8164935200,362.7251090400,4933292,2015062640.0000,0.392716,0,-3.558787,0
2017-04-20,sh.600519,354.6725085600,367.1968351200,354.6725085600,362.7251090400,354.3668241600,5045768,2091241456.0000,0.401670,0,2.358655,0
2017-04-19,sh.600519,351.9737520000,357.3013944000,351.8514782400,354.3668241600,353.4148356000,3755011,1521983648.0000,0.298919,0,0.269368,0
2017-04-18,sh.600519,344.6373264000,355.0742652000,344.6373264000,353.4148356000,345.6766533600,4958100,1987661264.0000,0.394691,0,2.238557,0
2017-04-17,sh.600519,341.4931440000,347.8513795200,339.3533532000,345.6766533600,345.3797028000,2879371,1136763712.0000,0.229213,0,0.085977,0
2017-04-14,sh.600519,348.8557711200,349.2487939200,344.9866800000,345.3797028000,347.9474517600,2364656,938378992.0000,0.188239,0,-0.737971,0
2017-04-13,sh.600519,341.3009995200,348.1221285600,341.0651858400,347.9474517600,340.8206383200,4564835,1805008864.0000,0.363385,0,2.091075,0
2017-04-12,sh.600519,336.5061213600,341.4931440000,336.0781632000,340.8206383200,336.5061213600,2700291,1049245584.0000,0.214957,0,1.282152,0
2017-04-11,sh.600519,338.9166612000,341.2311288000,332.4099504000,336.5061213600,339.9210528000,4353072,1679537552.0000,0.346528,0,-1.004626,0
2017-04-10,sh.600519,344.1132960000,344.1132960000,338.8729920000,339.9210528000,343.1263720800,2886948,1126296272.0000,0.229816,0,-0.934147,0
2017-04-07,sh.600519,343.2311781600,344.1132960000,340.2704064000,343.1263720800,342.2879234400,2409723,945589200.0000,0.191827,0,0.244952,0
2017-04-06,sh.600519,339.7551098400,343.2399120000,337.6764559200,342.2879234400,340.3228094400,2885720,1125204240.0000,0.229719,0,0.577426,0
2017-04-05,sh.600519,336.8292734400,344.9779461600,336.2528400000,340.3228094400,337.4406422400,4078998,1594997312.0000,0.324710,0,0.854130,0
2017-03-31,sh.600519,337.3009008000,338.8729920000,335.5366651200,337.4406422400,337.2484977600,2447422,945503280.0000,0.194828,0,0.056967,0
2017-03-30,sh.600519,334.5060720000,337.9035357600,334.1567184000,337.2484977600,335.0737716000,3161299,1216016528.0000,0.251656,0,0.649034,0
2017-03-29,sh.600519,332.7680378400,336.9515472000,331.7985816000,335.0737716000,332.1129998400,3729967,1429610960.0000,0.296925,0,0.891491,0
2017-03-28,sh.600519,331.8422508000,332.8903116000,328.9688174400,332.1129998400,330.8553268800,4118717,1558258560.0000,0.327872,0,0.380128,0
2017-03-27,sh.600519,337.1524255200,339.9734558400,330.4797717600,330.8553268800,337.8423988800,5369028,2054742976.0000,0.427403,0,-2.068145,0
2017-03-24,sh.600519,342.6460108800,343.4320564800,336.2528400000,337.8423988800,340.4363493600,3328772,1292313392.0000,0.264988,0,-0.761949,0
2017-03-23,sh.600519,342.3927295200,344.1045621600,337.6502544000,340.4363493600,344.5325203200,3450481,1345058752.0000,0.274677,0,-1.188908,0
2017-03-22,sh.600519,341.0826535200,344.6373264000,336.2528400000,344.5325203200,344.1220298400,4553271,1775217760.0000,0.362464,0,0.119287,0
2017-03-21,sh.600519,337.6065852000,346.2967560000,337.5629160000,344.1220298400,337.4843114400,4846096,1901883744.0000,0.385775,0,1.966824,0
2017-03-20,sh.600519,332.3226120000,337.7463266400,330.9077299200,337.4843114400,330.5583763200,3154594,1209603920.0000,0.251122,0,2.095221,0
2017-03-17,sh.600519,325.8595704000,335.7724788000,325.8595704000,330.5583763200,327.3181216800,3470026,1315336848.0000,0.276232,0,0.989946,0
2017-03-16,sh.600519,328.8814790400,330.4011672000,325.5975552000,327.3181216800,327.2395171200,2502260,938231440.0000,0.199193,0,0.024020,0
2017-03-15,sh.600519,322.7153880000,327.6500076000,322.2874298400,327.2395171200,322.7153880000,2515526,935994832.0000,0.200249,0,1.401893,0
2017-03-14,sh.600519,324.5058252000,326.5146084000,321.7022625600,322.7153880000,324.5058252000,2041649,756359632.0000,0.162526,0,-0.551740,0
2017-03-13,sh.600519,323.1957492000,326.9338327200,320.9948215200,324.5058252000,323.0210724000,2767432,1027592800.0000,0.220302,0,0.459641,0
2017-03-10,sh.600519,323.0822092800,329.2657680000,321.7197302400,323.0210724000,323.0647416000,4095105,1524343088.0000,0.325992,0,-0.013514,0
2017-03-09,sh.600519,320.5319280000,323.1346123200,319.2742550400,323.0647416000,320.7764755200,2340606,860084032.0000,0.186325,0,0.713351,0
2017-03-08,sh.600519,320.6891371200,321.8332701600,319.2218520000,320.7764755200,320.7066048000,1603770,588667680.0000,0.127669,0,0.021783,0
2017-03-07,sh.600519,312.6976735200,322.1738899200,312.6976735200,320.7066048000,313.5099206400,4628698,1694198544.0000,0.368469,0,2.295526,0
2017-03-06,sh.600519,312.3745214400,314.0164833600,311.4050652000,313.5099206400,311.3963313600,2281884,818625872.0000,0.181650,0,0.678741,0
2017-03-03,sh.600519,310.0513200000,312.8636164800,310.0513200000,311.3963313600,311.6408788800,1415355,505108560.0000,0.112670,0,-0.078471,0
2017-03-02,sh.600519,311.5448066400,311.7980880000,309.6408295200,311.6408788800,311.4574682400,2210362,785560416.0000,0.175957,0,0.058894,0
2017-03-01,sh.600519,310.1386584000,312.8461488000,310.0513200000,311.4574682400,309.7543694400,2194420,782349008.0000,0.174687,0,0.549817,0
2017-02-28,sh.600519,311.7980880000,313.7195328000,308.8111147200,309.7543694400,311.9727648000,2747351,975788672.0000,0.218704,0,-0.711089,0
2017-02-27,sh.600519,316.5929661600,316.9073844000,311.6234112000,311.9727648000,316.7065060800,2540046,912927184.0000,0.202201,0,-1.494673,0
2017-02-24,sh.600519,316.1650080000,316.9423197600,314.4619092000,316.7065060800,315.9029928000,1769278,639123200.0000,0.140844,0,0.254350,0
2017-02-23,sh.600519,315.2654224800,319.2043843200,314.2086278400,315.9029928000,316.0689357600,2332806,844123200.0000,0.185704,0,-0.052503,0
2017-02-22,sh.600519,314.9510042400,320.1127036800,314.4182400000,316.0689357600,313.3177761600,3713031,1347469104.0000,0.295577,0,0.878080,0
2017-02-21,sh.600519,316.0602019200,316.5405631200,311.9552971200,313.3177761600,315.5449053600,2770577,994112864.0000,0.220553,0,-0.705809,0
2017-02-20,sh.600519,306.0424874400,316.4444908800,305.6931338400,315.5449053600,306.1734950400,6185340,2215563600.0000,0.492386,0,3.060820,0
2017-02-17,sh.600519,304.7236776000,309.5622249600,303.5009400000,306.1734950400,304.0162365600,2910234,1022647968.0000,0.231670,0,0.709587,0
2017-02-16,sh.600519,304.3743240000,304.4791300800,301.7629058400,304.0162365600,304.4005255200,1764230,612607280.0000,0.140442,0,-0.126245,0
2017-02-15,sh.600519,306.9944760000,307.8154569600,303.2389248000,304.4005255200,305.8678106400,2625696,917475856.0000,0.209019,0,-0.479710,0
2017-02-14,sh.600519,305.2826433600,307.9551984000,304.8983544000,305.8678106400,305.4660540000,2655868,931733728.0000,0.211421,0,0.131520,0
2017-02-13,sh.600519,300.4440960000,307.3438296000,298.6274572800,305.4660540000,301.3873507200,5358790,1869148352.0000,0.426588,0,1.353313,0
2017-02-10,sh.600519,304.4791300800,305.5271908800,301.3174800000,301.3873507200,303.5970122400,2405659,835679328.0000,0.191503,0,-0.727827,0
2017-02-09,sh.600519,301.3174800000,304.6276053600,300.9768602400,303.5970122400,300.6275066400,2332438,808958176.0000,0.185674,0,0.987767,0
2017-02-08,sh.600519,300.2344838400,301.7541720000,299.2824952800,300.6275066400,300.0772747200,1908854,656786320.0000,0.151955,0,0.183365,0
2017-02-07,sh.600519,302.9245065600,303.4136016000,299.6929857600,300.0772747200,302.9332404000,2051983,707114112.0000,0.163349,0,-0.942776,0
2017-02-06,sh.600519,304.3655901600,304.7149437600,301.2825446400,302.9332404000,302.9332404000,1568079,543401904.0000,0.124827,0,0.000000,0
2017-02-03,sh.600519,302.1908640000,304.9682251200,301.3174800000,302.9332404000,300.8109172800,2093643,727140784.0000,0.166665,0,0.705532,0
2017-01-26,sh.600519,304.0599057600,304.6363392000,298.0859592000,300.8109172800,303.6144799200,3782617,1303262144.0000,0.301116,0,-0.923393,0
2017-01-25,sh.600519,305.6669323200,305.6669323200,302.3655408000,303.6144799200,305.9551490400,2299036,799259968.0000,0.183015,0,-0.765035,0
2017-01-24,sh.600519,306.7935976800,308.1298752000,302.8459020000,305.9551490400,306.7499284800,2691458,939129472.0000,0.214254,0,-0.259098,0
2017-01-23,sh.600519,311.6932819200,314.2435632000,305.2127726400,306.7499284800,310.0425861600,3258118,1151869296.0000,0.259363,0,-1.061999,0
2017-01-20,sh.600519,309.9639816000,312.1474416000,308.3307535200,310.0425861600,309.8067724800,2134417,758416000.0000,0.169911,0,0.076113,0
2017-01-19,sh.600519,310.0513200000,313.0906963200,307.1691528000,309.8067724800,310.1211907200,2852392,1011320064.0000,0.227066,0,-0.101381,0
2017-01-18,sh.600519,304.7062099200,311.5972096800,303.2476586400,310.1211907200,304.9245559200,4600570,1622110976.0000,0.366230,0,1.704231,0
2017-01-17,sh.600519,299.2213584000,306.9944760000,298.6973280000,304.9245559200,298.2344344800,3518838,1223967888.0000,0.280118,0,2.243243,0
2017-01-16,sh.600519,300.5576359200,301.1428032000,295.9024992000,298.2344344800,301.2039400800,3685545,1259384864.0000,0.293389,0,-0.985877,0
2017-01-13,sh.600519,303.0467803200,303.4048677600,300.3392899200,301.2039400800,303.1079172000,1828248,631734944.0000,0.145538,0,-0.628149,0
2017-01-12,sh.600519,302.6712252000,303.4136016000,300.8895218400,303.1079172000,301.7105028000,1777940,614822048.0000,0.141533,0,0.463157,0
2017-01-11,sh.600519,303.9376320000,303.9376320000,300.0074040000,301.7105028000,304.8110160000,2359851,814074640.0000,0.187857,0,-1.017188,0
2017-01-10,sh.600519,304.3306548000,307.4311680000,302.7148944000,304.8110160000,304.3830578400,3172764,1108100800.0000,0.252569,0,0.140596,0
2017-01-09,sh.600519,303.7629552000,308.1997459200,302.6624913600,304.3830578400,306.3481718400,3540500,1233977968.0000,0.281843,0,-0.641464,0
2017-01-06,sh.600519,302.7498297600,314.2260955200,302.2782024000,306.3481718400,302.8371681600,6809562,2402546304.0000,0.542077,0,1.159376,0
2017-01-05,sh.600519,305.6844000000,306.9508068000,301.7017689600,302.8371681600,307.3525634400,4170448,1449077680.0000,0.331990,0,-1.469129,0
2017-01-04,sh.600519,292.2517540800,307.5796432800,292.2342864000,307.3525634400,292.1993510400,6525738,2245051872.0000,0.519483,0,5.185918,0
2017-01-03,sh.600519,291.9548035200,294.3304080000,290.6709290400,292.1993510400,291.8412636000,2076389,695005296.0000,0.165292,0,0.122701,0
2016-12-30,sh.600519,285.2559482400,292.8369213600,285.2559482400,291.8412636000,285.8673170400,3468767,1152982240.0000,0.276132,0,2.089761,0
2016-12-29,sh.600519,282.9764160000,286.3564120800,282.1030320000,285.8673170400,282.7318684800,2122512,690986080.0000,0.168963,0,1.108982,0
2016-12-28,sh.600519,285.5878341600,286.4699520000,282.3912487200,282.7318684800,284.8629254400,1787811,581648976.0000,0.142319,0,-0.748100,0
2016-12-27,sh.600519,283.4218418400,287.1686592000,282.5397240000,284.8629254400,283.3956403200,2006229,655887936.0000,0.159706,0,0.517749,0
2016-12-26,sh.600519,278.6356975200,283.8410661600,276.1640208000,283.3956403200,279.5090815200,2600143,835811088.0000,0.206985,0,1.390499,0
2016-12-23,sh.600519,282.5833932000,283.4131080000,278.7230359200,279.5090815200,284.0244768000,3109555,1001068080.0000,0.247537,0,-1.589795,0
2016-12-22,sh.600519,286.4699520000,286.8717086400,283.7449939200,284.0244768000,287.0463854400,1467813,478750704.0000,0.116846,0,-1.052757,0
2016-12-21,sh.600519,285.5092296000,287.5966173600,282.5921270400,287.0463854400,285.1424083200,2471124,807548096.0000,0.196715,0,0.667726,0
2016-12-20,sh.600519,284.7581193600,285.5965680000,281.0637050400,285.1424083200,284.6882486400,3083159,1001345152.0000,0.245436,0,0.159535,0
2016-12-19,sh.600519,284.7231840000,292.0334080800,284.3825642400,284.6882486400,286.1031307200,3047187,1002365472.0000,0.242572,0,-0.494534,0
2016-12-16,sh.600519,285.5965680000,288.1119139200,282.6095947200,286.1031307200,286.5136212000,2505126,818412416.0000,0.199421,0,-0.143271,0
2016-12-15,sh.600519,290.3652446400,290.8281381600,284.3563627200,286.5136212000,290.1993016800,3920275,1285279904.0000,0.312075,0,-1.270052,0
2016-12-14,sh.600519,290.8368720000,291.7713928800,286.9066440000,290.1993016800,290.8456058400,3202902,1062697136.0000,0.254968,0,-0.222222,0
2016-12-13,sh.600519,285.4568265600,292.5836400000,284.2864920000,290.8456058400,285.4742942400,4178000,1384533792.0000,0.332591,0,1.881547,0
2016-12-12,sh.600519,294.9417768000,296.9505600000,284.4611688000,285.4742942400,294.9941798400,5033244,1667557008.0000,0.400673,0,-3.227151,0
2016-12-09,sh.600519,294.5050848000,296.4439972800,291.7277236800,294.9941798400,294.9505106400,3449559,1162079792.0000,0.274603,0,0.014811,0
2016-12-08,sh.600519,286.4786858400,296.9505600000,285.5965680000,294.9505106400,285.9895908000,5447578,1825332448.0000,0.433656,0,3.133296,0
2016-12-07,sh.600519,285.7013740800,286.9066440000,282.9502144800,285.9895908000,285.0900052800,2527174,825849248.0000,0.201176,0,0.315544,0
2016-12-06,sh.600519,276.1902223200,285.2297467200,276.1902223200,285.0900052800,275.9282071200,3892309,1251764480.0000,0.309848,0,3.320362,0
2016-12-05,sh.600519,278.7841728000,283.4480433600,275.8321348800,275.9282071200,281.0287696800,4206081,1342647360.0000,0.334826,0,-1.814960,0
2016-12-02,sh.600519,280.3562640000,282.2777088000,278.6094960000,281.0287696800,280.3737316800,3062833,984836864.0000,0.243818,0,0.233630,0
2016-12-01,sh.600519,279.4828800000,283.4917125600,278.3300131200,280.3737316800,278.6793667200,2794182,896065024.0000,0.222432,0,0.607999,0
2016-11-30,sh.600519,280.5484084800,282.3650472000,278.1291348000,278.6793667200,282.9414806400,2675237,855564592.0000,0.212963,0,-1.506360,0
2016-11-29,sh.600519,280.0942488000,288.6097428000,278.9675834400,282.9414806400,279.0461880000,5883062,1911874432.0000,0.468323,0,1.395929,0
2016-11-28,sh.600519,277.3430892000,279.6400891200,276.5133744000,279.0461880000,276.7666557600,4925301,1568882896.0000,0.392080,0,0.823625,0
2016-11-25,sh.600519,276.8976633600,277.7361120000,273.7360132800,276.7666557600,276.8015911200,2236967,706042464.0000,0.178074,0,-0.012614,0
2016-11-24,sh.600519,273.5438688000,276.8627280000,271.9892452800,276.8015911200,273.3255228000,3907870,1227937712.0000,0.311087,0,1.271762,0
2016-11-23,sh.600519,271.6224240000,273.3691920000,269.9717282400,273.3255228000,269.7621160800,3401504,1058266304.0000,0.270778,0,1.320950,0
2016-11-22,sh.600519,271.0110552000,271.1420628000,269.3254240800,269.7621160800,270.3123480000,2642427,816561744.0000,0.210351,0,-0.203556,0
2016-11-21,sh.600519,271.6398916800,272.1988574400,269.3254240800,270.3123480000,270.7490400000,2608384,807014528.0000,0.207641,0,-0.161290,0
2016-11-18,sh.600519,271.7621654400,272.3211312000,270.6442339200,270.7490400000,271.6573593600,1937769,601883504.0000,0.154257,0,-0.334365,0
2016-11-17,sh.600519,272.5656787200,273.3691920000,271.2119335200,271.6573593600,273.5001996000,1833776,570642080.0000,0.145978,0,-0.673794,0
2016-11-16,sh.600519,274.0766330400,275.4653136000,272.4958080000,273.5001996000,274.2513098400,1339981,419672480.0000,0.106670,0,-0.273882,0
2016-11-15,sh.600519,270.7752415200,275.6836596000,270.7752415200,274.2513098400,271.6136901600,2447055,766112496.0000,0.194799,0,0.971099,0
2016-11-14,sh.600519,275.5963212000,275.8758040800,270.7403061600,271.6136901600,275.1858307200,3992049,1246340880.0000,0.317788,0,-1.298082,0
2016-11-11,sh.600519,277.7273781600,277.9981272000,274.9412832000,275.1858307200,278.7230359200,3590265,1133744320.0000,0.285804,0,-1.269081,0
2016-11-10,sh.600519,278.6968344000,280.3562640000,277.5002983200,278.7230359200,276.6967850400,1780496,568571584.0000,0.141737,0,0.732302,0
2016-11-09,sh.600519,279.4828800000,281.2034464800,274.0678992000,276.6967850400,279.4828800000,3000449,951077200.0000,0.238852,0,-0.996876,0
2016-11-08,sh.600519,276.4260360000,281.3868571200,275.7098611200,279.4828800000,275.4041767200,3419383,1093003616.0000,0.272201,0,1.480993,0
2016-11-07,sh.600519,275.1159600000,276.8627280000,273.5438688000,275.4041767200,274.9587508800,1604780,505304912.0000,0.127749,0,0.161991,0
2016-11-04,sh.600519,275.9806101600,277.9544580000,274.2251083200,274.9587508800,275.8670702400,2061927,650490000.0000,0.164140,0,-0.329253,0
2016-11-03,sh.600519,275.1159600000,276.3911006400,274.3735836000,275.8670702400,275.2731691200,1869081,589861360.0000,0.148789,0,0.215747,0
2016-11-02,sh.600519,276.0679485600,277.0024694400,273.9630931200,275.2731691200,276.5832451200,2063642,650629056.0000,0.164277,0,-0.473664,0
2016-11-01,sh.600519,277.6924428000,278.6094960000,275.5963212000,276.5832451200,277.6924428000,1951239,617880128.0000,0.155329,0,-0.399440,0
2016-10-31,sh.600519,278.6094960000,281.9283552000,276.6880512000,277.6924428000,276.9063972000,4359610,1394967920.0000,0.347048,0,0.283875,0
2016-10-28,sh.600519,277.2994200000,278.1116671200,274.2425760000,276.9063972000,276.7491880800,2013733,637478016.0000,0.160304,0,0.056803,0
2016-10-27,sh.600519,273.3604581600,277.9282564800,271.6311578400,276.7491880800,273.9630931200,3295162,1039017328.0000,0.262312,0,1.016961,0
2016-10-26,sh.600519,273.3691920000,278.0068610400,272.1901236000,273.9630931200,273.3167889600,4681307,1475976848.0000,0.372657,0,0.236464,0
2016-10-25,sh.600519,268.4695077600,273.3691920000,268.4695077600,273.3167889600,268.0677511200,4376239,1363211040.0000,0.348372,0,1.958104,0
2016-10-24,sh.600519,264.2859984000,268.1288880000,264.2859984000,268.0677511200,265.6746789600,2624652,802002336.0000,0.208936,0,0.900750,0
2016-10-21,sh.600519,266.4519907200,266.8013443200,264.2772645600,265.6746789600,266.8013443200,1148332,349209696.0000,0.091413,0,-0.422289,0
2016-10-20,sh.600519,268.4695077600,268.4695077600,266.2074432000,266.8013443200,267.6485268000,1407992,429896208.0000,0.112084,0,-0.316528,0
2016-10-19,sh.600519,269.4389640000,269.6573100000,266.4694584000,267.6485268000,268.2686294400,1412328,433658688.0000,0.112429,0,-0.231147,0
2016-10-18,sh.600519,264.1986600000,269.4389640000,263.7619680000,268.2686294400,264.1549908000,3038931,932443504.0000,0.241915,0,1.557279,0
2016-10-17,sh.600519,266.7751428000,266.8188120000,263.3252760000,264.1549908000,266.9061504000,1895703,574503344.0000,0.150908,0,-1.030757,0
2016-10-14,sh.600519,265.0458424800,267.2555040000,264.8100288000,266.9061504000,265.4126637600,1269092,386317904.0000,0.101026,0,0.562701,0
2016-10-13,sh.600519,267.9542112000,268.0764849600,265.0807778400,265.4126637600,267.0982948800,1614398,491591616.0000,0.128515,0,-0.631088,0
2016-10-12,sh.600519,269.4389640000,269.4389640000,266.2947816000,267.0982948800,269.8057852800,1928602,590793824.0000,0.153527,0,-1.003498,0
2016-10-11,sh.600519,265.5087360000,269.8756560000,264.6353520000,269.8057852800,264.6004166400,4173675,1279755344.0000,0.332247,0,1.967264,0
2016-10-10,sh.600519,260.7138578400,265.3864622400,260.7138578400,264.6004166400,260.1898274400,2110362,637178864.0000,0.167996,0,1.695139,0
2016-09-30,sh.600519,253.2813600000,261.6920479200,253.2813600000,260.1898274400,254.1372763200,2960350,880477808.0000,0.235660,0,2.381604,0
2016-09-29,sh.600519,251.4035844000,255.9015120000,251.4035844000,254.1372763200,251.8926794400,2370569,688873472.0000,0.188710,0,0.891095,0
2016-09-28,sh.600519,254.8447173600,254.8447173600,251.1503030400,251.8926794400,254.3032192800,2236001,648736320.0000,0.177998,0,-0.947903,0
2016-09-27,sh.600519,252.3031699200,255.0106603200,252.1983638400,254.3032192800,252.1721623200,1791582,520513712.0000,0.142619,0,0.845081,0
2016-09-26,sh.600519,259.3950480000,259.4037818400,252.0149532000,252.1721623200,259.9889491200,3717608,1080278320.0000,0.295941,0,-3.006578,0
2016-09-23,sh.600519,259.4125156800,261.0981468000,257.9976336000,259.9889491200,259.3775803200,1267190,376554080.0000,0.100875,0,0.235700,0
2016-09-22,sh.600519,257.0369112000,261.9977323200,256.7836298400,259.3775803200,256.8185652000,2960617,879666032.0000,0.235681,0,0.996437,0
2016-09-21,sh.600519,257.7006830400,257.9888997600,252.5040482400,256.8185652000,257.6133446400,3903723,1139374176.0000,0.310757,0,-0.308518,0
2016-09-20,sh.600519,262.6964395200,262.7139072000,256.7748960000,257.6133446400,262.1287399200,3489260,1031649952.0000,0.277764,0,-1.722591,0
2016-09-19,sh.600519,262.0588692000,263.3864128800,261.9103939200,262.1287399200,261.6396448800,1285210,385804384.0000,0.102310,0,0.186934,0
2016-09-14,sh.600519,262.1025384000,263.9366448000,260.2771658400,261.6396448800,262.3907551200,1852765,556106064.0000,0.147490,0,-0.286251,0
2016-09-13,sh.600519,261.9715308000,262.8623824800,261.4038312000,262.3907551200,260.3208350400,1625588,488095088.0000,0.129405,0,0.795140,0
2016-09-12,sh.600519,263.7619680000,265.5087360000,260.0675536800,260.3208350400,266.0589679200,3823881,1148690128.0000,0.304401,0,-2.156717,0
2016-09-09,sh.600519,267.8232036000,268.0066142400,265.5087360000,266.0589679200,267.0982948800,1622251,494663728.0000,0.129140,0,-0.389119,0
2016-09-08,sh.600519,266.5655306400,267.6921960000,265.8668234400,267.0982948800,267.7795344000,1670578,509979664.0000,0.132987,0,-0.254403,0
2016-09-07,sh.600519,270.4695571200,270.4695571200,266.8188120000,267.7795344000,270.6966369600,2964515,908976240.0000,0.235991,0,-1.077627,0
2016-09-06,sh.600519,269.4389640000,271.0634582400,269.3079564000,270.6966369600,269.4389640000,2062583,638681584.0000,0.164193,0,0.466776,0
2016-09-05,sh.600519,267.4301808000,269.8756560000,267.0895610400,269.4389640000,267.0633595200,1913870,589626256.0000,0.152354,0,0.889529,0
2016-09-02,sh.600519,269.0022720000,270.2686788000,266.2773139200,267.0633595200,269.6223746400,1857224,570909568.0000,0.147845,0,-0.949100,0
2016-09-01,sh.600519,270.4870248000,272.4958080000,269.2206180000,269.6223746400,270.9149829600,1718597,532785264.0000,0.136809,0,-0.477100,0
2016-08-31,sh.600519,267.8668728000,271.4128118400,266.8537473600,270.9149829600,267.1332302400,4040144,1250762224.0000,0.321617,0,1.415700,0
2016-08-30,sh.600519,268.1288880000,269.4389640000,266.0939032800,267.1332302400,268.5917815200,2117052,649198656.0000,0.168529,0,-0.543000,0
2016-08-29,sh.600519,269.0022720000,269.7009792000,266.5567968000,268.5917815200,263.2816068000,3805557,1169052448.0000,0.302942,0,2.016900,0
2016-08-26,sh.600519,264.7576257600,265.9890972000,262.3645536000,263.2816068000,264.6440858400,2143645,648346752.0000,0.170645,0,-0.514800,0
2016-08-25,sh.600519,266.5567968000,266.7140059200,262.0763368800,264.6440858400,266.6266675200,2536258,766099104.0000,0.201900,0,-0.743600,0
2016-08-24,sh.600519,268.1463556800,268.5568461600,265.3602607200,266.6266675200,268.0240819200,2277942,695005296.0000,0.181336,0,-0.521400,0
2016-08-23,sh.600519,268.4171047200,269.9105913600,267.0808272000,268.0240819200,268.4083708800,1991426,612752800.0000,0.158528,0,-0.143200,0
2016-08-22,sh.600519,267.3690439200,270.3822187200,267.2555040000,268.4083708800,267.6747283200,2081270,640455200.0000,0.165680,0,0.274100,0
2016-08-19,sh.600519,267.0808272000,268.5219108000,266.2074432000,267.6747283200,267.6310591200,1914091,585467696.0000,0.152372,0,0.016300,0
2016-08-18,sh.600519,268.9586028000,270.4433556000,266.4956599200,267.6310591200,269.1420134400,3100599,951674784.0000,0.246824,0,-0.561400,0
2016-08-17,sh.600519,270.3996864000,271.5962224800,267.6921960000,269.1420134400,270.3298156800,4375406,1347397792.0000,0.348305,0,-0.439400,0
2016-08-16,sh.600519,281.2296480000,281.6488723200,269.0022720000,270.3298156800,278.4173515200,8837869,2755749504.0000,0.703541,0,-2.904800,0
2016-08-15,sh.600519,275.8146672000,280.9588989600,274.3735836000,278.4173515200,276.8365264800,3411013,1084418384.0000,0.271535,0,0.571000,0
2016-08-12,sh.600519,277.2120816000,277.2120816000,274.2513098400,276.8365264800,276.6618496800,2335283,737487488.0000,0.185901,0,0.063100,0
2016-08-11,sh.600519,274.5744619200,280.8540928800,274.2513098400,276.6618496800,274.0766330400,3193972,1016399248.0000,0.254257,0,0.943200,0
2016-08-10,sh.600519,275.1596292000,276.4260360000,273.6574087200,274.0766330400,275.7709980000,2094471,659451040.0000,0.166731,0,-0.614400,0
2016-08-09,sh.600519,269.1507472800,277.4478952800,267.6223252800,275.7709980000,269.0896104000,3928967,1230571984.0000,0.312767,0,2.483000,0
2016-08-08,sh.600519,267.3865116000,269.2642872000,264.6877550400,269.0896104000,267.1943671200,2200740,672724160.0000,0.175191,0,0.709300,0
2016-08-05,sh.600519,267.6834621600,269.3254240800,266.4083215200,267.1943671200,267.5175192000,2030848,622324416.0000,0.161666,0,-0.120800,0
2016-08-04,sh.600519,267.9978804000,269.2904887200,265.7008804800,267.5175192000,267.9716788800,2179364,666165440.0000,0.173489,0,-0.169500,0
2016-08-03,sh.600519,268.1288880000,268.9149336000,265.6397436000,267.9716788800,267.4389146400,2403907,735080448.0000,0.191364,0,0.199200,0
2016-08-02,sh.600519,268.3472340000,271.1857320000,264.5043444000,267.4389146400,268.0939526400,2654142,812078464.0000,0.211284,0,-0.244300,0
2016-08-01,sh.600519,273.3691920000,274.1989068000,266.3821200000,268.0939526400,273.5001996000,3170185,980681840.0000,0.252364,0,-1.976700,0
2016-07-29,sh.600519,275.1858307200,278.5046899200,273.3691920000,273.5001996000,276.0330132000,2900737,913987184.0000,0.230914,0,-0.917600,0
2016-07-28,sh.600519,272.4958080000,278.8715112000,272.0591160000,276.0330132000,274.2513098400,3964399,1254912048.0000,0.315587,0,0.649700,0
2016-07-27,sh.600519,279.3518724000,280.0069104000,269.2642872000,274.2513098400,278.6444313600,3922806,1235833184.0000,0.312276,0,-1.576600,0
2016-07-26,sh.600519,269.8843898400,279.0461880000,269.4389640000,278.6444313600,271.8495038400,3555567,1121135552.0000,0.283042,0,2.499500,0
2016-07-25,sh.600519,268.6529184000,274.4085189600,268.1288880000,271.8495038400,268.9324012800,2362353,736751808.0000,0.188056,0,1.084700,0
2016-07-22,sh.600519,273.2818536000,275.2906368000,268.4607739200,268.9324012800,274.5744619200,2887145,893047920.0000,0.229832,0,-2.054800,0
2016-07-21,sh.600519,270.8800476000,277.3867584000,269.8756560000,274.5744619200,269.4913670400,3300949,1041004816.0000,0.262773,0,1.886200,0
2016-07-20,sh.600519,269.5437700800,271.5088840800,268.5655800000,269.4913670400,269.0983442400,1773384,548187888.0000,0.141171,0,0.146100,0
2016-07-19,sh.600519,275.5526520000,276.2513592000,266.8624812000,269.0983442400,276.1727546400,4143166,1282256496.0000,0.329818,0,-2.561600,0
2016-07-18,sh.600519,277.2994200000,279.0461880000,275.6923934400,276.1727546400,277.3168876800,2335289,741065232.0000,0.185901,0,-0.412600,0
2016-07-15,sh.600519,276.9675340800,277.7623135200,275.1683630400,277.3168876800,276.9413325600,2681101,848676192.0000,0.213430,0,0.135600,0
2016-07-14,sh.600519,276.0679485600,280.1815872000,275.2906368000,276.9413325600,277.0286709600,2923085,928017840.0000,0.232693,0,-0.031500,0
2016-07-13,sh.600519,282.1292335200,283.6139863200,275.1596292000,277.0286709600,283.6139863200,5344828,1697002624.0000,0.425477,0,-2.321900,0
2016-07-12,sh.600519,275.7797318400,285.2472144000,275.1159600000,283.6139863200,275.2382337600,5311945,1712151168.0000,0.422859,0,3.043100,0
2016-07-11,sh.600519,269.9018575200,282.9764160000,269.9018575200,275.2382337600,270.6704354400,5748167,1825388224.0000,0.457585,0,1.687600,0
2016-07-08,sh.600519,273.8320855200,275.5526520000,267.3952454400,270.6704354400,276.7841234400,4554563,1412963904.0000,0.362567,0,-2.208800,0
2016-07-07,sh.600519,275.8146672000,285.4218912000,272.5656787200,276.7841234400,277.0286709600,5072520,1619384208.0000,0.403799,0,-0.088300,0
2016-07-06,sh.600519,261.8405232000,277.7361120000,261.1505498400,277.0286709600,262.5217627200,4734770,1463885920.0000,0.376913,0,5.526000,0
2016-07-05,sh.600519,257.6744815200,264.7226904000,257.6744815200,262.5217627200,256.6875576000,4170773,1252985744.0000,0.332016,0,2.272900,0
2016-07-04,sh.600519,250.6612080000,257.9976336000,249.7878240000,256.6875576000,249.9362992800,2948864,859625104.0000,0.234745,0,2.701200,0
2016-07-01,sh.600519,250.8358848000,254.9233219200,248.0410560000,249.9362992800,249.5694780000,2601495,746622848.0000,0.207093,0,0.147000,0
2016-06-30,sh.600519,247.9453485000,254.9386350000,247.9453485000,249.5697060000,246.3722865000,3802240,1116195904.0000,0.302678,0,1.297800,0
2016-06-29,sh.600519,245.8336837500,247.4580412500,242.9696850000,246.3722865000,246.3979342500,2814760,805690464.0000,0.224070,0,-0.010400,0
2016-06-28,sh.600519,245.3805735000,247.6375755000,244.7821260000,246.3979342500,245.9448240000,2428223,699351504.0000,0.193299,0,0.184200,0
2016-06-27,sh.600519,235.1043750000,249.8945775000,235.1043750000,245.9448240000,234.0528172500,6364269,1823624048.0000,0.506630,0,5.080900,0
2016-06-24,sh.600519,235.3437540000,236.8142250000,228.4359600000,234.0528172500,236.3354670000,2012951,550877440.0000,0.160242,0,-0.965900,0
2016-06-23,sh.600519,239.3533522500,239.3533522500,235.0017840000,236.3354670000,238.0453170000,1398451,386801280.0000,0.111324,0,-0.718300,0
2016-06-22,sh.600519,234.0528172500,238.8318480000,233.1978922500,238.0453170000,234.0870142500,2088448,577353680.0000,0.166252,0,1.691000,0
2016-06-21,sh.600519,236.8484220000,237.6178545000,233.3945250000,234.0870142500,236.0533417500,1674933,460067360.0000,0.133334,0,-0.833000,0
2016-06-20,sh.600519,239.1823672500,239.2593105000,234.2494500000,236.0533417500,237.8914305000,1901926,523759584.0000,0.151403,0,-0.772700,0
2016-06-17,sh.600519,233.9074800000,241.5077632500,233.9074800000,237.8914305000,234.2665485000,2470518,689165056.0000,0.196666,0,1.547300,0
2016-06-16,sh.600519,234.9846855000,237.4981650000,234.0613665000,234.2665485000,236.3782132500,1964357,540824576.0000,0.156373,0,-0.893300,0
2016-06-15,sh.600519,231.4367467500,237.4981650000,231.0092842500,236.3782132500,233.1807937500,2732201,752172240.0000,0.217498,0,1.371200,0
2016-06-14,sh.600519,228.8719717500,234.0784650000,228.8719717500,233.1807937500,228.3162705000,2558729,696446752.0000,0.203688,0,2.130600,0
2016-06-13,sh.600519,233.6937487500,236.5235505000,227.6237812500,228.3162705000,234.4888290000,3777506,1030012784.0000,0.300709,0,-2.632300,0
2016-06-08,sh.600519,236.3012700000,237.5494605000,233.8219875000,234.4888290000,237.5409112500,2388209,656530784.0000,0.190114,0,-1.284900,0
2016-06-07,sh.600519,236.3867625000,238.0880632500,235.1129242500,237.5409112500,236.0020462500,1875353,518246016.0000,0.149288,0,0.652100,0
2016-06-06,sh.600519,241.0888500000,241.9437750000,235.1043750000,236.0020462500,242.7046582500,3726166,1034692864.0000,0.296623,0,-2.761600,0
2016-06-03,sh.600519,228.2649750000,245.1411945000,227.7520200000,242.7046582500,228.8976195000,6479813,1806172752.0000,0.515827,0,6.032000,0
2016-06-02,sh.600519,224.8538242500,229.7012490000,224.8538242500,228.8976195000,225.5206657500,2476076,660335568.0000,0.197109,0,1.497400,0
2016-06-01,sh.600519,226.8970950000,226.9825875000,224.8452750000,225.5206657500,226.1020147500,2187669,578184016.0000,0.174150,0,-0.257100,0
2016-05-31,sh.600519,218.8608000000,227.9401035000,218.1768600000,226.1020147500,218.9719402500,5394965,1418668240.0000,0.429468,0,3.256200,0
2016-05-30,sh.600519,215.0136375000,219.2882625000,213.7312500000,218.9719402500,215.8172670000,2980692,756013040.0000,0.237279,0,1.461700,0
2016-05-27,sh.600519,216.0566460000,217.7408482500,214.9110465000,215.8172670000,216.0480967500,1323044,334258000.0000,0.105321,0,-0.106800,0
2016-05-26,sh.600519,215.4325507500,216.9799650000,213.0473100000,216.0480967500,215.3214105000,1812026,454859056.0000,0.144247,0,0.337500,0
2016-05-25,sh.600519,217.5613140000,217.9545795000,214.5947242500,215.3214105000,215.3898045000,1778534,450815936.0000,0.141581,0,-0.031800,0
2016-05-24,sh.600519,217.5014692500,218.1854092500,213.8167425000,215.3898045000,217.3219350000,1167440,294383664.0000,0.092934,0,-0.889100,0
2016-05-23,sh.600519,213.4918710000,217.9973257500,213.4918710000,217.3219350000,214.8084555000,1870618,474832784.0000,0.148911,0,1.170100,0
2016-05-20,sh.600519,211.0296870000,215.5949865000,208.8752760000,214.8084555000,210.1149172500,2550157,638079264.0000,0.203006,0,2.233800,0
2016-05-19,sh.600519,209.5934130000,212.4488625000,209.0291625000,210.1149172500,208.9778670000,2088943,514050848.0000,0.166291,0,0.544100,0
2016-05-18,sh.600519,212.9447190000,215.3128612500,207.8322675000,208.9778670000,213.7568977500,2838034,700172112.0000,0.225923,0,-2.235700,0
2016-05-17,sh.600519,214.5947242500,215.7830700000,213.5859127500,213.7568977500,215.1247777500,1178569,295827984.0000,0.093820,0,-0.635900,0
2016-05-16,sh.600519,214.4664855000,215.2701150000,211.4229525000,215.1247777500,214.5519780000,2220273,553627504.0000,0.176745,0,0.267000,0
2016-05-13,sh.600519,218.8437015000,221.3400825000,214.1587125000,214.5519780000,218.8266030000,2814561,714915408.0000,0.224054,0,-1.953400,0
2016-05-12,sh.600519,217.1680485000,219.3395580000,215.4411000000,218.8266030000,219.6045847500,1889411,480711456.0000,0.150407,0,-0.354300,0
2016-05-11,sh.600519,215.7403237500,222.6908640000,215.7403237500,219.6045847500,215.5094940000,4927713,1268594576.0000,0.392272,0,1.900200,0
2016-05-10,sh.600519,213.3037875000,217.1509500000,212.9703667500,215.5094940000,214.4322885000,3350589,843441776.0000,0.266725,0,0.502400,0
2016-05-09,sh.600519,213.8423902500,216.1250400000,212.8848742500,214.4322885000,215.6291835000,2779918,696784544.0000,0.221296,0,-0.555100,0
2016-05-06,sh.600519,219.9807517500,221.0152110000,214.6887660000,215.6291835000,220.3740172500,2717369,689911424.0000,0.216317,0,-2.153100,0
2016-05-05,sh.600519,219.2882625000,220.6988887500,218.4333375000,220.3740172500,219.0403342500,1351789,347050352.0000,0.107610,0,0.608900,0
2016-05-04,sh.600519,222.2805000000,224.3237707500,218.8522507500,219.0403342500,222.2805000000,2863626,743425168.0000,0.227960,0,-1.457700,0
2016-05-03,sh.600519,214.2014587500,224.2297290000,214.2014587500,222.2805000000,214.7571600000,5647486,1463972624.0000,0.449570,0,3.503200,0
2016-04-29,sh.600519,211.4998957500,215.8087177500,211.4998957500,214.7571600000,210.6877170000,4607949,1155915392.0000,0.366817,0,1.931500,0
2016-04-28,sh.600519,210.1662127500,210.9441945000,208.6017000000,210.6877170000,209.3540340000,1715655,421012816.0000,0.136575,0,0.637000,0
2016-04-27,sh.600519,209.0291625000,209.8669890000,208.1656882500,209.3540340000,208.4820105000,1391510,340092448.0000,0.110772,0,0.418300,0
2016-04-26,sh.600519,209.4138787500,211.0638840000,207.7467750000,208.4820105000,209.0462610000,1515668,370224912.0000,0.120655,0,-0.269900,0
2016-04-25,sh.600519,211.2690660000,212.1068925000,208.0032525000,209.0462610000,211.5084450000,2499028,614481808.0000,0.198936,0,-1.164100,0
2016-04-22,sh.600519,206.0369250000,211.9188090000,205.4983222500,211.5084450000,205.4983222500,3545938,869560464.0000,0.282275,0,2.924700,0
2016-04-21,sh.600519,205.6094625000,207.1483275000,203.7286275000,205.4983222500,203.8483170000,2967222,713190672.0000,0.236207,0,0.809400,0
2016-04-20,sh.600519,207.9092107500,208.9436700000,201.5913150000,203.8483170000,207.9006615000,3370850,808354336.0000,0.268338,0,-1.949200,0
2016-04-19,sh.600519,209.1061057500,209.6190607500,206.4216412500,207.9006615000,208.3281240000,1423668,345816832.0000,0.113332,0,-0.205200,0
2016-04-18,sh.600519,207.5757900000,210.3115500000,207.3193125000,208.3281240000,209.3711325000,1859304,453989136.0000,0.148010,0,-0.498200,0
2016-04-15,sh.600519,207.4390020000,209.4395265000,206.2079100000,209.3711325000,207.5415930000,1902926,463404864.0000,0.151483,0,0.881500,0
2016-04-14,sh.600519,207.2167215000,209.3112877500,206.0369250000,207.5415930000,207.0970320000,2866437,696651872.0000,0.228184,0,0.214700,0
2016-04-13,sh.600519,209.7985950000,212.5600027500,206.6353725000,207.0970320000,209.3882310000,5427425,1328412384.0000,0.432052,0,-1.094200,0
2016-04-12,sh.600519,208.3452225000,209.4566250000,206.9773425000,209.3882310000,208.3623210000,2333909,568663728.0000,0.185792,0,0.492400,0
2016-04-11,sh.600519,214.1587125000,218.1597615000,208.1742375000,208.3623210000,213.6115605000,11928468,2930751136.0000,0.949569,0,-2.457400,0
2016-04-08,sh.600519,215.4411000000,218.7667582500,212.1923850000,213.6115605000,217.2449917500,2315602,583704016.0000,0.184334,0,-1.672500,0
2016-04-07,sh.600519,219.6216832500,220.1260890000,215.9711535000,217.2449917500,219.8952592500,2553639,650128768.0000,0.203283,0,-1.205200,0
2016-04-06,sh.600519,210.1405650000,220.2286800000,210.1405650000,219.8952592500,209.9011860000,4842492,1225137024.0000,0.385488,0,4.761300,0
2016-04-05,sh.600519,207.7467750000,211.5939375000,207.7467750000,209.9011860000,209.5335682500,2504785,615354320.0000,0.199394,0,0.175400,0
2016-04-01,sh.600519,212.8335787500,214.1501632500,209.0633595000,209.5335682500,211.7136270000,2514607,620149504.0000,0.200176,0,-1.029700,0
2016-03-31,sh.600519,213.5944620000,213.9877275000,211.1579257500,211.7136270000,212.5856505000,1945734,483196896.0000,0.154891,0,-0.410200,0
2016-03-30,sh.600519,212.8763250000,214.0732200000,209.8669890000,212.5856505000,212.1154417500,2778260,688591408.0000,0.221164,0,0.221700,0
2016-03-29,sh.600519,213.3892800000,214.5861750000,208.9778670000,212.1154417500,213.3721815000,3668805,911522992.0000,0.292056,0,-0.589000,0
2016-03-28,sh.600519,209.4395265000,216.6208965000,209.4395265000,213.3721815000,209.4395265000,4833765,1207751712.0000,0.384793,0,1.877700,0
2016-03-25,sh.600519,207.3193125000,213.5517157500,206.0540235000,209.4395265000,207.4561005000,4475616,1100326144.0000,0.356283,0,0.956100,0
2016-03-24,sh.600519,200.9073750000,209.7985950000,197.7441525000,207.4561005000,200.8817272500,6206802,1487290880.0000,0.494094,0,3.272800,0
2016-03-23,sh.600519,201.0783600000,202.6172250000,198.9239490000,200.8817272500,200.4713632500,2141206,503035648.0000,0.170451,0,0.204700,0
2016-03-22,sh.600519,198.5648805000,203.6260365000,197.9151375000,200.4713632500,198.3255015000,4176661,981582400.0000,0.332484,0,1.082000,0
2016-03-21,sh.600519,193.7773005000,198.3596985000,193.7687512500,198.3255015000,193.2130500000,3854745,885665712.0000,0.306858,0,2.646000,0
2016-03-18,sh.600519,198.3426000000,198.5648805000,193.0249665000,193.2130500000,196.2565830000,7056894,1613934128.0000,0.561766,0,-1.550800,0
2016-03-17,sh.600519,196.6327500000,200.1379425000,195.1793775000,196.2565830000,195.4444042500,2882095,665454448.0000,0.229430,0,0.415600,0
2016-03-16,sh.600519,196.8208335000,198.7700625000,192.3581250000,195.4444042500,198.2742060000,2425097,555358080.0000,0.193051,0,-1.427200,0
2016-03-15,sh.600519,192.1871400000,200.3858707500,191.7938745000,198.2742060000,191.9905072500,3635633,832373600.0000,0.289416,0,3.272900,0
2016-03-14,sh.600519,197.2824930000,199.6249875000,189.9643350000,191.9905072500,194.9656462500,4527783,1029457824.0000,0.360436,0,-1.526000,0
2016-03-11,sh.600519,193.6747095000,198.2400090000,192.7855875000,194.9656462500,194.9741955000,1632008,373343712.0000,0.129916,0,-0.004400,0
2016-03-10,sh.600519,195.7692757500,199.7959725000,194.9229000000,194.9741955000,194.4441420000,2572746,593953296.0000,0.204804,0,0.272600,0
2016-03-09,sh.600519,194.0679750000,198.8983012500,193.2985425000,194.4441420000,195.9573592500,1640260,375804064.0000,0.130573,0,-0.772200,0
2016-03-08,sh.600519,199.4540025000,199.4540025000,194.0679750000,195.9573592500,199.7446770000,2614722,600938832.0000,0.208146,0,-1.896100,0
2016-03-07,sh.600519,203.5661917500,205.1820000000,197.5304212500,199.7446770000,204.1389915000,3934555,924016288.0000,0.313211,0,-2.152600,0
2016-03-04,sh.600519,193.9653840000,205.3187880000,192.3666742500,204.1389915000,194.7604642500,8583869,2007278352.0000,0.683321,0,4.815400,0
2016-03-03,sh.600519,192.3581250000,198.3255015000,189.5026755000,194.7604642500,191.6912835000,4019328,914557328.0000,0.319960,0,1.601100,0
2016-03-02,sh.600519,187.2285750000,192.7855875000,186.9464497500,191.6912835000,186.7327185000,4794266,1073462816.0000,0.381649,0,2.655400,0
2016-03-01,sh.600519,184.6296030000,188.3399775000,179.8762200000,186.7327185000,183.7319317500,3400459,736088848.0000,0.270695,0,1.633200,0
2016-02-29,sh.600519,187.2200257500,188.8358340000,176.7984900000,183.7319317500,185.3819370000,4771246,1022532384.0000,0.379816,0,-0.890100,0
2016-02-26,sh.600519,182.1845175000,187.4423062500,180.6114555000,185.3819370000,181.5946192500,2833271,609924304.0000,0.225543,0,2.085600,0
2016-02-25,sh.600519,187.0575900000,188.4938640000,181.3552402500,181.5946192500,186.1513695000,3948065,855036784.0000,0.314287,0,-2.447900,0
2016-02-24,sh.600519,181.4150850000,186.3992977500,180.3977242500,186.1513695000,181.5946192500,3312902,717612352.0000,0.263725,0,2.509300,0
2016-02-23,sh.600519,177.6277672500,183.7917765000,176.9865735000,181.5946192500,177.6534150000,3746089,795824528.0000,0.298209,0,2.218500,0
2016-02-22,sh.600519,176.1145500000,178.0979760000,176.1145500000,177.6534150000,173.6438167500,2775986,574540624.0000,0.220983,0,2.309100,0
2016-02-19,sh.600519,172.3699785000,173.7036615000,171.9510652500,173.6438167500,172.4469217500,1423846,287755552.0000,0.113346,0,0.694100,0
2016-02-18,sh.600519,173.7207600000,174.0627300000,171.9254175000,172.4469217500,172.9513275000,1889256,381696256.0000,0.150395,0,-0.291600,0
2016-02-17,sh.600519,174.1824195000,175.1912310000,171.4210117500,172.9513275000,174.3363060000,2034911,411126976.0000,0.161990,0,-0.794400,0
2016-02-16,sh.600519,171.4637580000,177.8244000000,171.4637580000,174.3363060000,171.3355192500,1922316,393326288.0000,0.153027,0,1.751400,0
2016-02-15,sh.600519,170.9850000000,173.5497750000,170.6430300000,171.3355192500,174.2935597500,1947018,390748384.0000,0.154993,0,-1.697200,0
2016-02-05,sh.600519,175.2510757500,175.4135115000,173.1479602500,174.2935597500,175.2510757500,1422767,290691680.0000,0.113260,0,-0.546400,0
2016-02-04,sh.600519,175.0886400000,176.0119590000,174.0114345000,175.2510757500,174.1140255000,1662475,340315136.0000,0.132342,0,0.653100,0
2016-02-03,sh.600519,173.1907065000,174.8834580000,172.2673875000,174.1140255000,174.8749087500,1515699,307933680.0000,0.120658,0,-0.435100,0
2016-02-02,sh.600519,172.6948500000,175.0886400000,171.5321520000,174.8749087500,172.0878532500,1784208,362596992.0000,0.142032,0,1.619600,0
2016-02-01,sh.600519,172.7803425000,173.3787900000,170.8909582500,172.0878532500,171.5407012500,1917802,386028336.0000,0.152667,0,0.319000,0
2016-01-29,sh.600519,168.8305890000,173.1223125000,168.4202250000,171.5407012500,168.1124520000,2309024,461975280.0000,0.183811,0,2.039300,0
2016-01-28,sh.600519,170.7712687500,170.7712687500,167.2404285000,168.1124520000,170.9251552500,1790300,353744032.0000,0.142517,0,-1.645600,0
2016-01-27,sh.600519,170.9679015000,171.7458832500,167.3088225000,170.9251552500,170.1386242500,2984041,589842576.0000,0.237545,0,0.462300,0
2016-01-26,sh.600519,171.8313757500,174.8065147500,169.7026125000,170.1386242500,173.3531422500,2228092,448487472.0000,0.177368,0,-1.854300,0
2016-01-25,sh.600519,173.5497750000,173.9686882500,172.2673875000,173.3531422500,173.3274945000,1375045,278273552.0000,0.109461,0,0.014800,0
2016-01-22,sh.600519,173.6438167500,173.8917450000,169.9676392500,173.3274945000,171.2072805000,2273348,456952016.0000,0.180971,0,1.238400,0
2016-01-21,sh.600519,172.0622055000,174.9091057500,170.8995075000,171.2072805000,172.9684260000,2183229,439737648.0000,0.173797,0,-1.018200,0
2016-01-20,sh.600519,176.9694750000,179.6710380000,171.8484742500,172.9684260000,179.7394320000,4096866,835946960.0000,0.326132,0,-3.767100,0
2016-01-19,sh.600519,171.8399250000,179.8163752500,170.9935492500,179.7394320000,170.4976927500,5911022,1224859280.0000,0.470549,0,5.420500,0
2016-01-18,sh.600519,169.2751500000,173.0368200000,168.5912100000,170.4976927500,170.1300750000,2737123,548614384.0000,0.217889,0,0.216100,0
2016-01-15,sh.600519,175.0458937500,176.2684365000,169.2751500000,170.1300750000,175.1057385000,2668119,537750016.0000,0.212396,0,-2.841500,0
2016-01-14,sh.600519,168.5142667500,176.0974515000,167.1463867500,175.1057385000,170.7969165000,3477606,699341424.0000,0.276836,0,2.522800,0
2016-01-13,sh.600519,170.2155675000,176.1145500000,169.7881050000,170.7969165000,168.2406907500,2920198,592420624.0000,0.232463,0,1.519400,0
2016-01-12,sh.600519,171.9254175000,172.7803425000,167.5653000000,168.2406907500,170.8653105000,4028723,801495584.0000,0.320708,0,-1.536100,0
2016-01-11,sh.600519,173.6865630000,174.2251657500,170.4720450000,170.8653105000,174.9433027500,2970258,596838944.0000,0.236448,0,-2.331000,0
2016-01-08,sh.600519,174.5500372500,177.8244000000,170.9850000000,174.9433027500,172.8914827500,4451009,911812832.0000,0.354324,0,1.186800,0
2016-01-07,sh.600519,178.6707757500,178.6707757500,171.0106477500,172.8914827500,181.3979865000,814868,167829920.0000,0.064868,0,-4.689400,0
2016-01-06,sh.600519,181.9109415000,182.6632755000,178.9358025000,181.3979865000,181.9451385000,2376090,502483568.0000,0.189149,0,-0.300700,0
2016-01-05,sh.600519,179.5342500000,182.9283022500,177.4054867500,181.9451385000,179.5513485000,3190891,672596336.0000,0.254012,0,1.333200,0
2016-01-04,sh.600519,186.3736500000,186.3736500000,179.5257007500,179.5513485000,186.5360857500,1734969,371909824.0000,0.138113,0,-3.744400,0
2015-12-31,sh.600519,186.5617335000,187.6560375000,186.2197635000,186.5360857500,187.1088855000,1967387,429872176.0000,0.156614,0,-0.306100,0
2015-12-30,sh.600519,188.2373865000,188.6477505000,185.9632860000,187.1088855000,187.9381627500,2014766,440489184.0000,0.160386,0,-0.441300,0
2015-12-29,sh.600519,186.9037035000,188.4596670000,186.8096617500,187.9381627500,187.3311660000,1577433,345982480.0000,0.125572,0,0.324000,0
2015-12-28,sh.600519,192.7684890000,193.2130500000,187.2285750000,187.3311660000,191.9306625000,2559452,569404128.0000,0.203746,0,-2.396400,0
2015-12-25,sh.600519,192.3581250000,192.9223755000,190.5456840000,191.9306625000,192.1700415000,1154295,258870006.0000,0.091888,0,-0.124600,0
2015-12-24,sh.600519,191.4861015000,192.9394740000,190.8192600000,192.1700415000,190.6482750000,1557788,350137312.0000,0.124008,0,0.798200,0
2015-12-23,sh.600519,192.7428412500,193.8029482500,190.3917975000,190.6482750000,192.3837727500,2237497,501438272.0000,0.178117,0,-0.902100,0
2015-12-22,sh.600519,193.8969900000,193.8969900000,190.8876540000,192.3837727500,194.0936227500,2840245,638684800.0000,0.226099,0,-0.880900,0
2015-12-21,sh.600519,186.3736500000,195.9317115000,186.3736500000,194.0936227500,185.4161340000,5939189,1341466592.0000,0.472791,0,4.680000,0
2015-12-18,sh.600519,184.2363375000,187.3568137500,183.9029167500,185.4161340000,184.5441105000,2846020,618897536.0000,0.226558,0,0.472500,0
2015-12-17,sh.600519,183.2873707500,185.4161340000,182.9539500000,184.5441105000,182.8770067500,2425321,523818384.0000,0.193068,0,0.911600,0
2015-12-16,sh.600519,183.3044692500,183.5011020000,181.7485057500,182.8770067500,183.3899617500,2014480,430371568.0000,0.160363,0,-0.279700,0
2015-12-15,sh.600519,182.7829650000,183.4583557500,181.3124940000,183.3899617500,183.0394425000,1508839,321828816.0000,0.120112,0,0.191500,0
2015-12-14,sh.600519,179.6966857500,183.7062840000,178.6793250000,183.0394425000,180.7396942500,2070134,439584112.0000,0.164794,0,1.272400,0
2015-12-11,sh.600519,181.6715625000,181.6715625000,179.9617125000,180.7396942500,182.0648280000,1303548,275655728.0000,0.103769,0,-0.727800,0
2015-12-10,sh.600519,183.8088750000,184.8347850000,181.2355507500,182.0648280000,183.3557647500,1378671,295297552.0000,0.109750,0,-0.704100,0
2015-12-09,sh.600519,180.8850315000,183.8516212500,180.8166375000,183.3557647500,181.1928045000,1411977,302039600.0000,0.112401,0,1.193700,0
2015-12-08,sh.600519,183.4241587500,183.4241587500,180.7824405000,181.1928045000,183.3899617500,1739368,370510928.0000,0.138463,0,-1.198100,0
2015-12-07,sh.600519,183.8088750000,185.5016265000,182.2700100000,183.3899617500,184.0739017500,1925509,413697600.0000,0.153281,0,-0.371600,0
2015-12-04,sh.600519,188.0493030000,188.0493030000,183.8174242500,184.0739017500,188.2544850000,2084871,452200736.0000,0.165967,0,-2.220700,0
2015-12-03,sh.600519,187.2285750000,189.2803950000,185.2622475000,188.2544850000,189.4342815000,2238683,489928576.0000,0.178211,0,-0.622800,0
2015-12-02,sh.600519,183.3643140000,194.0679750000,181.2441000000,189.4342815000,182.7829650000,4789145,1055325952.0000,0.381241,0,3.638900,0
2015-12-01,sh.600519,182.0990250000,182.9112037500,180.3891750000,182.7829650000,183.2189767500,1887754,400895904.0000,0.150275,0,-0.238000,0
2015-11-30,sh.600519,177.8585970000,183.6207915000,177.6448657500,183.2189767500,177.6021195000,3344003,702029936.0000,0.266200,0,3.162600,0
2015-11-27,sh.600519,181.6630132500,181.7057595000,176.6531527500,177.6021195000,181.9622370000,1622072,339061424.0000,0.129126,0,-2.396200,0
2015-11-26,sh.600519,182.5179382500,182.7744157500,181.0987627500,181.9622370000,182.0819265000,1880453,400523680.0000,0.149694,0,-0.065700,0
2015-11-25,sh.600519,180.9876225000,182.0990250000,179.8762200000,182.0819265000,180.9790732500,2424981,512351424.0000,0.193041,0,0.609400,0
2015-11-24,sh.600519,181.5775207500,182.3384040000,179.5342500000,180.9790732500,181.7741535000,2046902,431548240.0000,0.162944,0,-0.437400,0
2015-11-23,sh.600519,182.0990250000,182.8171620000,181.6801117500,181.7741535000,182.7145710000,2099473,446996432.0000,0.167129,0,-0.514700,0
2015-11-20,sh.600519,183.9285645000,184.4757165000,182.1845175000,182.7145710000,183.8345227500,2227423,476413648.0000,0.177315,0,-0.609200,0
2015-11-19,sh.600519,182.9539500000,184.6638000000,182.8684575000,183.8345227500,183.5182005000,1526276,327777824.0000,0.121500,0,0.172400,0
2015-11-18,sh.600519,182.6034307500,184.6638000000,182.6034307500,183.5182005000,183.2617230000,1972554,423815328.0000,0.157026,0,0.140000,0
2015-11-17,sh.600519,183.5694960000,185.9461875000,182.2187145000,183.2617230000,182.7658665000,2198635,473813952.0000,0.175023,0,0.271300,0
2015-11-16,sh.600519,181.6715625000,185.0912625000,181.2441000000,182.7658665000,183.9029167500,2391670,511461328.0000,0.190390,0,-0.618300,0
2015-11-13,sh.600519,186.4591425000,187.6560375000,183.6635377500,183.9029167500,188.0920492500,2839718,614644800.0000,0.226057,0,-2.227200,0
2015-11-12,sh.600519,188.2801327500,190.6482750000,187.5534465000,188.0920492500,188.2117387500,1618085,357408912.0000,0.128808,0,-0.063600,0
2015-11-11,sh.600519,189.8018992500,190.6482750000,186.8866050000,188.2117387500,190.1182215000,2381550,524296320.0000,0.189584,0,-1.002800,0
2015-11-10,sh.600519,188.0835000000,191.6057910000,187.3653630000,190.1182215000,188.7930877500,2872976,639416128.0000,0.228704,0,0.701900,0
2015-11-09,sh.600519,189.7933500000,192.0674505000,187.2285750000,188.7930877500,186.7327185000,4052729,900398640.0000,0.322619,0,1.103400,0
2015-11-06,sh.600519,185.8179487500,186.8866050000,184.2876330000,186.7327185000,185.1425580000,2169571,471929424.0000,0.172709,0,0.858900,0
2015-11-05,sh.600519,183.4669050000,190.8876540000,182.5264875000,185.1425580000,183.7917765000,4998258,1087812240.0000,0.397888,0,0.735000,0
2015-11-04,sh.600519,180.0301065000,184.6638000000,179.6282917500,183.7917765000,179.2863217500,3080972,659118992.0000,0.245262,0,2.513000,0
2015-11-03,sh.600519,182.0306310000,184.4586180000,178.1663700000,179.2863217500,181.7228580000,2317329,493565248.0000,0.184472,0,-1.340800,0
2015-11-02,sh.600519,183.4669050000,184.5441105000,181.6715625000,181.7228580000,182.8342605000,1529820,328246688.0000,0.121782,0,-0.607900,0
2015-10-30,sh.600519,182.0562787500,184.4928150000,181.3466910000,182.8342605000,182.0990250000,1225791,263117287.0000,0.097579,0,0.403800,0
2015-10-29,sh.600519,181.2441000000,183.6293407500,181.2441000000,182.0990250000,181.6202670000,1345435,287688320.0000,0.107104,0,0.263600,0
2015-10-28,sh.600519,183.8003257500,183.8003257500,181.1586075000,181.6202670000,184.0226062500,1655922,353020512.0000,0.131820,0,-1.305500,0
2015-10-27,sh.600519,185.6042175000,186.1000740000,181.7399565000,184.0226062500,186.1428202500,2257279,484597008.0000,0.179691,0,-1.139000,0
2015-10-26,sh.600519,181.2441000000,186.6301275000,177.8244000000,186.1428202500,180.3720765000,4334626,932490832.0000,0.345059,0,3.199400,0
2015-10-23,sh.600519,175.9435650000,186.0316800000,175.7298337500,180.3720765000,173.1479602500,5627734,1189746960.0000,0.447997,0,4.172200,0
2015-10-22,sh.600519,171.1901820000,173.3189452500,170.4976927500,173.1479602500,171.2500267500,2372030,478632752.0000,0.188826,0,1.108300,0
2015-10-21,sh.600519,172.7632440000,173.1650587500,168.4287742500,171.2500267500,172.6692022500,2234914,447195040.0000,0.177911,0,-0.821900,0
2015-10-20,sh.600519,172.7119485000,173.4471840000,171.9938115000,172.6692022500,173.3103960000,1478429,298284288.0000,0.117691,0,-0.370000,0
2015-10-19,sh.600519,175.2083295000,175.2083295000,172.6093575000,173.3103960000,171.6176445000,2612145,531101872.0000,0.207941,0,0.986300,0
2015-10-16,sh.600519,172.0280085000,173.0368200000,170.4805942500,171.6176445000,170.9764507500,1923843,386383072.0000,0.153148,0,0.375000,0
2015-10-15,sh.600519,169.4119380000,171.3013222500,168.8989830000,170.9764507500,169.1298127500,1655013,329836768.0000,0.131748,0,1.091800,0
2015-10-14,sh.600519,170.1129765000,170.5575375000,168.4287742500,169.1298127500,169.9077945000,1521339,301666752.0000,0.121107,0,-0.457900,0
2015-10-13,sh.600519,169.3520932500,171.0619432500,169.3520932500,169.9077945000,169.3520932500,1575113,313495456.0000,0.125387,0,0.328100,0
2015-10-12,sh.600519,170.1300750000,174.8236132500,169.1469112500,169.3520932500,168.3774787500,4903000,982174160.0000,0.390305,0,0.578800,0
2015-10-09,sh.600519,169.9419915000,170.0445825000,167.9927625000,168.3774787500,168.8647860000,1572174,310187696.0000,0.125153,0,-0.288600,0
2015-10-08,sh.600519,169.9419915000,172.3357815000,168.4202250000,168.8647860000,162.7007767500,3439179,684138048.0000,0.273777,0,3.788600,0
2015-09-30,sh.600519,162.6323827500,163.7010390000,162.5810872500,162.7007767500,162.5810872500,1163463,222178053.0000,0.092618,0,0.073600,0
2015-09-29,sh.600519,162.0510337500,163.6069972500,160.9823775000,162.5810872500,163.6155465000,1840982,348759184.0000,0.146552,0,-0.632300,0
2015-09-28,sh.600519,163.7010390000,164.4020775000,161.7774577500,163.6155465000,165.3937905000,1234110,235369401.0000,0.098242,0,-1.075200,0
2015-09-25,sh.600519,165.8469007500,166.6248825000,162.0082875000,165.3937905000,165.8554500000,2445597,470411104.0000,0.194682,0,-0.278300,0
2015-09-24,sh.600519,167.3943150000,167.8046790000,164.8295400000,165.8554500000,166.4709960000,1388674,269653184.0000,0.110546,0,-0.369800,0
2015-09-23,sh.600519,168.5484637500,170.1215257500,165.9409425000,166.4709960000,170.3609047500,2234432,438412336.0000,0.177873,0,-2.283300,0
2015-09-22,sh.600519,171.6432922500,171.9938115000,170.1129765000,170.3609047500,170.3865525000,1645740,329161936.0000,0.131010,0,-0.015100,0
2015-09-21,sh.600519,169.2836992500,171.5834475000,169.2751500000,170.3865525000,170.4976927500,1652767,329196736.0000,0.131569,0,-0.065200,0
2015-09-18,sh.600519,169.7881050000,171.7458832500,169.2751500000,170.4976927500,169.2751500000,1564276,312040976.0000,0.124525,0,0.722200,0
2015-09-17,sh.600519,173.2078050000,175.9435650000,168.9417292500,169.2751500000,174.8749087500,2642300,533638544.0000,0.210341,0,-3.202200,0
2015-09-16,sh.600519,170.9935492500,179.1409845000,169.0443202500,174.8749087500,172.6948500000,3719802,753188784.0000,0.296116,0,1.262400,0
2015-09-15,sh.600519,169.2836992500,172.7119485000,166.8129660000,172.6948500000,173.1479602500,5188434,1035493472.0000,0.413027,0,-0.261700,0
2015-09-14,sh.600519,164.5132177500,173.3787900000,160.6404075000,173.1479602500,164.9235817500,8617555,1678995776.0000,0.686003,0,4.986800,0
2015-09-11,sh.600519,164.0430090000,165.9409425000,163.3334212500,164.9235817500,165.1800592500,1693214,326277632.0000,0.134789,0,-0.155300,0
2015-09-10,sh.600519,162.7606215000,165.2570025000,161.7005145000,165.1800592500,164.0259105000,2685248,514766384.0000,0.213760,0,0.703600,0
2015-09-09,sh.600519,162.5554395000,165.7443097500,162.5554395000,164.0259105000,161.8544010000,3521516,676337504.0000,0.280331,0,1.341600,0
2015-09-08,sh.600519,161.1191655000,162.8375647500,158.1611250000,161.8544010000,161.3328967500,3309858,621914336.0000,0.263482,0,0.323200,0
2015-09-07,sh.600519,164.6585550000,165.8554500000,161.2816012500,161.3328967500,166.3769542500,3221642,615819760.0000,0.256460,0,-3.031700,0
2015-09-02,sh.600519,162.5297917500,166.7103750000,161.7518100000,166.3769542500,166.1717722500,10694546,2052413264.0000,0.851343,0,0.123500,0
2015-09-01,sh.600519,163.9917135000,166.7103750000,160.7259000000,166.1717722500,167.0266972500,8743269,1688392992.0000,0.696011,0,-0.511800,0
2015-08-31,sh.600519,161.8714995000,167.1378375000,158.3150115000,167.0266972500,164.7013012500,6273019,1198185024.0000,0.499366,0,1.411900,0
2015-08-28,sh.600519,166.7103750000,166.9583032500,159.9821152500,164.7013012500,168.4800697500,8992583,1720106864.0000,0.715857,0,-2.242900,0
2015-08-27,sh.600519,162.4357500000,170.8995075000,158.0670832500,168.4800697500,157.2036090000,8705201,1663248880.0000,0.692980,0,7.173200,0
2015-08-26,sh.600519,151.1165430000,161.1533625000,149.6118750000,157.2036090000,150.9712057500,9157253,1663612848.0000,0.728966,0,4.128200,0
2015-08-25,sh.600519,143.1657405000,156.0323617500,142.0885350000,150.9712057500,145.0294770000,12308058,2165823584.0000,0.979787,0,4.096900,0
2015-08-24,sh.600519,154.7414250000,155.1688875000,143.7983850000,145.0294770000,159.2981752500,8981284,1559048768.0000,0.714958,0,-8.957200,0
2015-08-21,sh.600519,163.7352360000,166.5906855000,159.1186410000,159.2981752500,166.7702197500,7562061,1433277968.0000,0.601980,0,-4.480400,0
2015-08-20,sh.600519,171.6945877500,171.8399250000,166.6248825000,166.7702197500,172.3699785000,3964503,788892224.0000,0.315595,0,-3.248700,0
2015-08-19,sh.600519,170.7712687500,172.8316380000,169.4290365000,172.3699785000,171.8912205000,5026180,1004394400.0000,0.400111,0,0.278500,0
2015-08-18,sh.600519,176.9523765000,177.3969375000,171.2842237500,171.8912205000,176.3026335000,5128552,1047896512.0000,0.408260,0,-2.502200,0
2015-08-17,sh.600519,177.8414985000,178.5254385000,174.4047000000,176.3026335000,179.5171515000,5385832,1108212048.0000,0.428741,0,-1.790600,0
2015-08-14,sh.600519,179.9617125000,180.7311450000,178.8930562500,179.5171515000,179.1153367500,3066690,645849792.0000,0.244125,0,0.224300,0
2015-08-13,sh.600519,180.8166375000,180.8166375000,176.1145500000,179.1153367500,179.0811397500,3518025,733202192.0000,0.280053,0,0.019100,0
2015-08-12,sh.600519,179.5257007500,183.2018782500,178.4655937500,179.0811397500,180.1754437500,4582434,968610592.0000,0.364786,0,-0.607400,0
2015-08-11,sh.600519,181.5005775000,181.5946192500,179.5427992500,180.1754437500,181.5005775000,5089705,1076261232.0000,0.405167,0,-0.730100,0
2015-08-10,sh.600519,176.9780242500,182.0990250000,175.3707652500,181.5005775000,176.9096302500,5649643,1182083552.0000,0.449742,0,2.595100,0
2015-08-07,sh.600519,177.3883882500,178.3373550000,175.7725800000,176.9096302500,175.2254280000,3952134,819022560.0000,0.314611,0,0.961200,0
2015-08-06,sh.600519,176.3111827500,177.3969375000,173.5497750000,175.2254280000,177.1319107500,3924980,805358560.0000,0.312449,0,-1.076300,0
2015-08-05,sh.600519,182.0391802500,182.8257112500,176.9181795000,177.1319107500,181.2184522500,4314385,907597376.0000,0.343448,0,-2.255000,0
2015-08-04,sh.600519,178.9016055000,182.9368515000,178.9016055000,181.2184522500,179.1580830000,5953396,1260302960.0000,0.473922,0,1.150000,0
2015-08-03,sh.600519,175.2596250000,179.5257007500,173.5497750000,179.1580830000,176.8241377500,5455303,1117796048.0000,0.434271,0,1.319900,0
2015-07-31,sh.600519,176.7129975000,176.9096302500,173.5497750000,176.8241377500,176.0803530000,4073664,835374144.0000,0.324285,0,0.422400,0
2015-07-30,sh.600519,178.5339877500,178.5339877500,175.3451175000,176.0803530000,177.6021195000,4113400,853284368.0000,0.327448,0,-0.856800,0
2015-07-29,sh.600519,177.6363165000,179.5342500000,172.8059902500,177.6021195000,175.9692127500,6650743,1364157584.0000,0.529434,0,0.928000,0
2015-07-28,sh.600519,170.8653105000,179.0554920000,168.8305890000,175.9692127500,172.2844860000,8670357,1766521472.0000,0.690206,0,2.138700,0
2015-07-27,sh.600519,185.5187250000,189.1949025000,171.8399250000,172.2844860000,187.4081092500,7694415,1628465536.0000,0.612516,0,-8.069900,0
2015-07-24,sh.600519,188.5109625000,191.2381732500,187.0148437500,187.4081092500,187.6902345000,5739009,1271122144.0000,0.456856,0,-0.150300,0
2015-07-23,sh.600519,186.3651007500,188.5964550000,184.4671672500,187.6902345000,185.6298652500,6474810,1411411696.0000,0.515429,0,1.109900,0
2015-07-22,sh.600519,188.0835000000,189.7933500000,185.1596565000,185.6298652500,189.5026755000,7085510,1552554832.0000,0.564044,0,-2.043700,0
2015-07-21,sh.600519,189.5796187500,191.6741850000,188.0835000000,189.5026755000,192.4521667500,5178996,1148423248.0000,0.412276,0,-1.532600,0
2015-07-20,sh.600519,194.1962137500,194.8374075000,190.2208125000,192.4521667500,195.1708282500,6793355,1531275696.0000,0.540787,0,-1.393000,0
2015-07-17,sh.600519,195.7778250000,196.6242007500,192.1358445000,195.1708282500,192.1358445000,5641853,1284361184.0000,0.449121,0,1.579600,0
2015-07-16,sh.600519,191.8837443600,194.1137074800,189.5926863600,192.1357607400,191.8837443600,7281433,1826618384.0000,0.637605,0,0.131300,0
2015-07-15,sh.600519,189.0122850000,192.9834522000,185.7895300800,191.8837443600,190.1959983000,10407746,2585923328.0000,0.911363,0,0.887400,0
2015-07-14,sh.600519,194.7399300000,194.8773934800,188.7831792000,190.1959983000,196.8400665000,9676830,2425239232.0000,0.847360,0,-3.375400,0
2015-07-13,sh.600519,197.0309880000,202.8197278800,191.6851860000,196.8400665000,202.8273647400,14892616,3838169456.0000,1.304084,0,-2.951900,0
2015-07-10,sh.600519,196.2673020000,216.1231380000,192.4183245600,202.8273647400,196.9851668400,25614930,6888908288.0000,2.242993,0,2.965800,0
2015-07-09,sh.600519,180.8866659600,198.8714712600,177.9388380000,196.9851668400,180.8866659600,13820334,3409950544.0000,1.210189,0,8.899800,0
2015-07-08,sh.600519,174.8840940000,187.0954331400,167.8276353600,180.8866659600,186.4768474800,28914054,6738026752.0000,2.531883,0,-2.997800,0
2015-07-07,sh.600519,190.9215000000,195.9465538800,182.9027970000,186.4768474800,194.0067914400,16756224,4121731568.0000,1.467273,0,-3.881300,0
2015-07-06,sh.600519,204.6296637000,204.6602111400,182.9027970000,194.0067914400,190.7763996600,27279966,7012491264.0000,2.388793,0,1.693300,0
2015-07-03,sh.600519,194.7399300000,198.9402030000,184.9647492000,190.7763996600,198.7874658000,10960531,2772183168.0000,0.959768,0,-4.030000,0
2015-07-02,sh.600519,194.9690358000,215.8176636000,187.1107068600,198.7874658000,196.6415081400,11845972,3011363680.0000,1.037302,0,1.091300,0
2015-07-01,sh.600519,194.7399300000,205.0496910000,191.6699122800,196.6415081400,196.7636979000,10332654,2696026032.0000,0.904787,0,-0.062100,0
2015-06-30,sh.600519,188.3555150400,198.4208965200,187.8667560000,196.7636979000,188.3555150400,12629819,3205285536.0000,1.105941,0,4.464000,0
2015-06-29,sh.600519,189.6766918200,195.8854590000,173.9676708000,188.3555150400,185.1556707000,16507167,4057069904.0000,1.445464,0,1.728200,0
2015-06-26,sh.600519,190.9367737200,195.3126945000,179.6953158000,185.1556707000,192.2884979400,9933201,2451381600.0000,0.869809,0,-3.709400,0
2015-06-25,sh.600519,199.7038890000,200.1086425800,191.0818740600,192.2884979400,199.4824200600,6652166,1707385600.0000,0.582502,0,-3.606300,0
2015-06-24,sh.600519,190.9215000000,202.5295272000,189.1268379000,199.4824200600,192.6397935000,9570694,2463553856.0000,0.838066,0,3.552000,0
2015-06-23,sh.600519,183.1319028000,195.3890631000,178.8018031800,192.6397935000,179.7029526600,8124734,1989068144.0000,0.711449,0,7.199000,0
2015-06-19,sh.600519,187.7674768200,189.7683341400,178.7177977200,179.7029526600,186.3164734200,6760866,1646002768.0000,0.592021,0,-3.549600,0
2015-06-18,sh.600519,193.2278317200,194.5871928000,183.7428516000,186.3164734200,194.8086617400,6150650,1530836128.0000,0.538587,0,-4.359200,0
2015-06-17,sh.600519,193.9456965600,196.8477033600,190.1578140000,194.8086617400,193.9380597000,5838881,1478407040.0000,0.511286,0,0.448900,0
2015-06-16,sh.600519,197.7946740000,202.9877388000,192.8307150000,193.9380597000,199.2380405400,6930384,1789696032.0000,0.606865,0,-2.660100,0
2015-06-15,sh.600519,203.8888882800,207.7225920000,198.6194548800,199.2380405400,203.1404760000,10001422,2664672592.0000,0.875783,0,-1.921000,0
2015-06-12,sh.600519,200.1773743200,208.4862780000,199.3220460000,203.1404760000,198.6041811600,9090952,2438986512.0000,0.796057,0,2.284100,0
2015-06-11,sh.600519,198.5583600000,201.9949470000,196.8553402200,198.6041811600,199.3602303000,5295454,1378413760.0000,0.463701,0,-0.379200,0
2015-06-10,sh.600519,195.2286890400,203.8125196800,193.8235068000,199.3602303000,197.8175845800,8046208,2096832880.0000,0.704573,0,0.779800,0
2015-06-09,sh.600519,202.3767900000,206.0424828000,195.8854590000,197.8175845800,202.1018630400,7785186,2045525408.0000,0.681716,0,-2.119900,0
2015-06-08,sh.600519,192.0746658600,204.3165524400,190.7687628000,202.1018630400,193.8540542400,9600797,2462736704.0000,0.840702,0,4.254700,0
2015-06-05,sh.600519,197.1149934600,200.1621006000,187.8667560000,193.8540542400,197.1913620600,8573823,2188974560.0000,0.750774,0,-1.692400,0
2015-06-04,sh.600519,200.8341442800,202.3767900000,183.2846400000,197.1913620600,200.6890439400,9236273,2332785392.0000,0.808782,0,-1.742800,0
2015-06-03,sh.600519,202.5142534800,203.6139613200,198.5659968600,200.6890439400,203.6139613200,4642403,1218378720.0000,0.406516,0,-1.436500,0
2015-06-02,sh.600519,206.5770630000,206.5770630000,199.0623927600,203.6139613200,207.3102015600,6463560,1708951664.0000,0.565987,0,-1.783000,0
2015-06-01,sh.600519,201.5672828400,208.4710042800,198.4056228000,207.3102015600,201.4832773800,6581670,1747123648.0000,0.576329,0,2.892000,0
2015-05-29,sh.600519,198.5659968600,205.4315340000,198.4743545400,201.4832773800,199.4060514600,5778309,1531805536.0000,0.505982,0,1.041700,0
2015-05-28,sh.600519,210.2045715000,214.5957660000,198.6347286000,199.4060514600,211.4646534000,6088499,1650995552.0000,0.533144,0,-5.702400,0
2015-05-27,sh.600519,218.0476267200,220.9496335200,208.4862780000,211.4646534000,218.0629004400,4693479,1309260000.0000,0.410988,0,-3.025900,0
2015-05-26,sh.600519,218.8724076000,221.4689400000,216.8562765600,218.0629004400,219.0480553800,6091468,1746031120.0000,0.533404,0,-0.449700,0
2015-05-25,sh.600519,206.1952200000,220.3157741400,205.4315340000,219.0480553800,210.6704199600,6747362,1868570176.0000,0.590838,0,3.976700,0
2015-05-22,sh.600519,198.3139804800,211.3882848000,198.2452487400,210.6704199600,197.4815627400,6664906,1779754352.0000,0.583618,0,6.678500,0
2015-05-21,sh.600519,195.5036160000,199.5511518000,193.9838808600,197.4815627400,193.9380597000,4766913,1230234944.0000,0.417419,0,1.827100,0
2015-05-20,sh.600519,192.4488720000,198.5583600000,190.3869198000,193.9380597000,190.9520474400,6377150,1631009456.0000,0.558420,0,1.563800,0
2015-05-19,sh.600519,184.0865103000,191.0895109200,183.4373772000,190.9520474400,184.1552420400,4763777,1174434448.0000,0.417144,0,3.690800,0
2015-05-18,sh.600519,187.1030700000,187.1030700000,183.3610086000,184.1552420400,187.2328966200,3536324,856505072.0000,0.309661,0,-1.643800,0
2015-05-15,sh.600519,191.9982972600,193.5867641400,184.5141744600,187.2328966200,191.9982972600,5418507,1333031168.0000,0.474476,0,-2.482000,0
2015-05-14,sh.600519,195.6945375000,198.1765170000,191.8531969200,191.9982972600,195.8090904000,4185329,1062504720.0000,0.366492,0,-1.946200,0
2015-05-13,sh.600519,193.8235068000,200.8265074200,192.8307150000,195.8090904000,194.2969921200,5891341,1520374560.0000,0.515880,0,0.778200,0
2015-05-12,sh.600519,196.4200392000,196.4200392000,192.4488720000,194.2969921200,196.6033238400,4703129,1193035136.0000,0.411833,0,-1.173100,0
2015-05-11,sh.600519,192.0670290000,197.0233511400,190.9215000000,196.6033238400,194.1060706200,6134570,1552417968.0000,0.537179,0,1.286500,0
2015-05-08,sh.600519,187.9583983200,194.6482876800,187.7903874000,194.1060706200,187.0496119800,5780559,1447670272.0000,0.506179,0,3.772500,0
2015-05-07,sh.600519,187.1030700000,192.3572296800,185.2396761600,187.0496119800,185.3313184800,6810290,1693825904.0000,0.596349,0,0.927100,0
2015-05-06,sh.600519,186.3241102800,188.6228051400,183.2922768600,185.3313184800,184.0101417000,6032432,1472597536.0000,0.528235,0,0.718000,0
2015-05-05,sh.600519,192.4488720000,192.4488720000,183.1929976800,184.0101417000,194.7170194200,7370003,1801146752.0000,0.645360,0,-5.498700,0
2015-05-04,sh.600519,192.9529047600,197.7946740000,190.9367737200,194.7170194200,192.6245197800,5473902,1398337296.0000,0.479327,0,1.086300,0
2015-04-30,sh.600519,191.7997389000,194.6635614000,189.2032065000,192.6245197800,190.7534890800,6406407,1610938048.0000,0.560982,0,0.980900,0
2015-04-29,sh.600519,187.9431246000,193.2125580000,187.9431246000,190.7534890800,189.3101225400,5930057,1477767696.0000,0.519270,0,0.762400,0
2015-04-28,sh.600519,193.9762440000,197.4891996000,188.6686263000,189.3101225400,195.3432419400,8729177,2187970736.0000,0.764378,0,-3.088500,0
2015-04-27,sh.600519,196.7102398800,204.5151108000,193.2049211400,195.3432419400,197.4051941400,7897335,2050832432.0000,0.691537,0,-1.044500,0
2015-04-24,sh.600519,192.3572296800,198.3139804800,187.1107068600,197.4051941400,195.5341634400,10053123,2547399872.0000,0.880310,0,0.956900,0
2015-04-23,sh.600519,201.6131040000,201.7429306200,193.1972842800,195.5341634400,201.5290985400,8603012,2214737648.0000,0.753330,0,-2.974700,0
2015-04-22,sh.600519,205.2787968000,205.4315340000,196.3513074600,201.5290985400,196.5956869800,13463506,3543576704.0000,1.178943,0,2.509400,0
2015-04-21,sh.600519,183.2846400000,196.5956869800,183.2846400000,196.5956869800,178.7254345800,12240188,3039243968.0000,1.071822,0,9.998700,0
2015-04-20,sh.600519,175.6477800000,187.6376502000,174.8840940000,178.7254345800,177.6028161600,13058871,3118764544.0000,1.143511,0,0.632100,0
2015-04-17,sh.600519,182.4445854000,189.9287082000,174.3342400800,177.6028161600,172.7992312200,19209491,4577504000.0000,1.682095,0,2.779900,0
2015-04-16,sh.600519,159.2667153000,172.7992312200,158.7168613800,172.7992312200,157.0902102000,8601417,1877332304.0000,0.753190,0,10.000000,0
2015-04-15,sh.600519,159.6867426000,160.2060490800,155.9141337600,157.0902102000,157.3193160000,5500520,1135635920.0000,0.481658,0,-0.145600,0
2015-04-14,sh.600519,155.7919440000,159.8242060800,155.7613965600,157.3193160000,155.7155754000,8190313,1691094336.0000,0.717192,0,1.029900,0
2015-04-13,sh.600519,153.9209133000,156.1661501400,151.9276928400,155.7155754000,152.9052109200,9135609,1840018384.0000,0.799967,0,1.838000,0
2015-04-10,sh.600519,152.7295631400,155.0206211400,152.4393624600,152.9052109200,152.7372000000,10201946,2048914304.0000,0.893342,0,0.110000,0
2015-04-09,sh.600519,156.1585132800,157.2276736800,152.0116983000,152.7372000000,156.1737870000,6239973,1255308048.0000,0.546408,0,-2.200500,0
2015-04-08,sh.600519,154.6464150000,160.8933664800,153.9514607400,156.1737870000,153.2488696200,13585716,2798381808.0000,1.189644,0,1.908600,0
2015-04-07,sh.600519,150.3315891000,153.5619808800,149.5297188000,153.2488696200,150.3010416600,5982433,1189027072.0000,0.523857,0,1.961300,0
2015-04-03,sh.600519,148.1550840000,150.4537788600,147.2233870800,150.3010416600,148.5980218800,5121088,996536048.0000,0.448432,0,1.146100,0
2015-04-02,sh.600519,149.6519085600,150.9043536000,147.2997556800,148.5980218800,149.1784232400,6298161,1228604480.0000,0.551504,0,-0.389100,0
2015-04-01,sh.600519,149.7053665800,150.8738061600,148.5216532800,149.1784232400,149.6519085600,7687523,1504959696.0000,0.673164,0,-0.316400,0
2015-03-31,sh.600519,150.2017624800,153.3252382200,148.1703577200,149.6519085600,150.2704942200,8813097,1746870224.0000,0.771726,0,-0.411600,0
2015-03-30,sh.600519,148.6743904800,151.9353297000,147.4677666000,150.2704942200,148.5751113000,6345139,1237889232.0000,0.555617,0,1.141100,0
2015-03-27,sh.600519,151.2098280000,151.6374921600,147.3532137000,148.5751113000,151.6374921600,4014459,784086656.0000,0.351529,0,-2.019500,0
2015-03-26,sh.600519,147.8114253000,152.6608314000,146.6277120000,151.6374921600,147.2233870800,6710525,1315872112.0000,0.587613,0,2.998200,0
2015-03-25,sh.600519,147.3913980000,148.9951386000,146.6735331600,147.2233870800,149.4457133400,4224030,815963248.0000,0.369881,0,-1.487000,0
2015-03-24,sh.600519,149.1478758000,150.7821638400,146.7040806000,149.4457133400,148.9798648800,6007944,1172628512.0000,0.526091,0,0.312700,0
2015-03-23,sh.600519,148.6667536200,150.2552205000,147.5441352000,148.9798648800,147.5059509000,4097901,799009920.0000,0.358836,0,0.999200,0
2015-03-20,sh.600519,148.3078212000,148.9111331400,145.7723836800,147.5059509000,149.1326020800,5137371,991294896.0000,0.449858,0,-1.090700,0
2015-03-19,sh.600519,151.6222184400,151.9658771400,148.2009051600,149.1326020800,152.3171727000,3353977,658535488.0000,0.293694,0,-2.090700,0
2015-03-18,sh.600519,150.2934048000,152.7295631400,149.3158867200,152.3171727000,150.2704942200,3930446,778884992.0000,0.344173,0,1.362000,0
2015-03-17,sh.600519,148.9111331400,151.7367713400,148.8347645400,150.2704942200,147.9717993600,4590408,903712736.0000,0.401963,0,1.553500,0
2015-03-16,sh.600519,145.1461611600,148.5369270000,142.8169188600,147.9717993600,145.0316082600,3116097,597313680.0000,0.272864,0,2.027300,0
2015-03-13,sh.600519,147.1622922000,148.0787154000,144.0159058800,145.0316082600,147.2004765000,2547927,486997360.0000,0.223111,0,-1.473400,0
2015-03-12,sh.600519,147.3913980000,149.6748191400,146.1695004000,147.2004765000,146.6124382800,3849640,747203168.0000,0.337097,0,0.401100,0
2015-03-11,sh.600519,143.4431413800,147.3913980000,143.4202308000,146.6124382800,143.4431413800,4058339,778418704.0000,0.355372,0,2.209400,0
2015-03-10,sh.600519,145.8182048400,146.2458690000,143.0231140800,143.4431413800,146.2916901600,2963706,561292480.0000,0.259519,0,-1.947200,0
2015-03-09,sh.600519,141.8928588000,147.3837611400,140.3654868000,146.2916901600,140.2280233200,4348603,815432192.0000,0.380789,0,4.324100,0
2015-03-06,sh.600519,141.5492001000,142.4121652800,139.9607332200,140.2280233200,141.6790267200,2547066,471454752.0000,0.223036,0,-1.024200,0
2015-03-05,sh.600519,141.2895468600,142.8321925800,140.5564083000,141.6790267200,142.9543823400,3620624,670609776.0000,0.317043,0,-0.892100,0
2015-03-04,sh.600519,142.8016451400,143.5806048600,140.9764356000,142.9543823400,142.0074117000,4066223,757815040.0000,0.356062,0,0.666800,0
2015-03-03,sh.600519,144.5657598000,146.6277120000,141.4040997600,142.0074117000,145.6578307800,4299960,812905776.0000,0.376530,0,-2.506200,0
2015-03-02,sh.600519,145.7112888000,148.0023468000,144.3366540000,145.6578307800,145.9022103000,3109870,592027088.0000,0.272318,0,-0.167500,0
2015-02-27,sh.600519,142.7329134000,148.5369270000,142.6565448000,145.9022103000,142.5343550400,6337094,1217723184.0000,0.554913,0,2.362800,0
2015-02-26,sh.600519,140.3654868000,143.8708055400,140.1745653000,142.5343550400,140.4876765600,6229772,1163369600.0000,0.545515,0,1.456800,0
2015-02-25,sh.600519,139.7545380000,141.8164902000,138.3111714600,140.4876765600,139.1588629200,5993512,1104113264.0000,0.524827,0,0.954900,0
2015-02-17,sh.600519,140.1745653000,140.4342185400,138.9221202600,139.1588629200,139.9912806600,3417255,624854080.0000,0.299235,0,-0.594600,0
2015-02-16,sh.600519,139.4032424400,140.2356601800,138.3951769200,139.9912806600,139.3650581400,3952108,722512096.0000,0.346070,0,0.449300,0
2015-02-13,sh.600519,140.6022294600,140.9000670000,138.5326404000,139.3650581400,140.1898390200,4012705,734977408.0000,0.351376,0,-0.588300,0
2015-02-12,sh.600519,140.5105871400,140.8924301400,138.9984888600,140.1898390200,139.8690909000,2505098,458818624.0000,0.219361,0,0.229300,0
2015-02-11,sh.600519,139.2963264000,140.7091455000,139.0519468800,139.8690909000,139.6628956800,2289479,420358864.0000,0.200480,0,0.147600,0
2015-02-10,sh.600519,141.1291728000,141.4346472000,138.5708247000,139.6628956800,140.7473298000,5363887,984795856.0000,0.469693,0,-0.770500,0
2015-02-09,sh.600519,134.2330882200,141.3582786000,133.6450500000,140.7473298000,133.3395756000,8729358,1584342288.0000,0.764393,0,5.555600,0
2015-02-06,sh.600519,133.3701230400,134.7905790000,132.5758896000,133.3395756000,132.9195483000,3710238,648205632.0000,0.324890,0,0.316000,0
2015-02-05,sh.600519,136.6768834200,138.1507974000,132.8813640000,132.9195483000,135.3633435000,4123962,735861120.0000,0.361118,0,-1.805400,0
2015-02-04,sh.600519,136.8143469000,139.0519468800,135.1724220000,135.3633435000,136.2186718200,3529371,634135328.0000,0.309052,0,-0.627900,0
2015-02-03,sh.600519,135.5389912800,136.4325039000,134.5614732000,136.2186718200,133.5075865200,2779280,493512560.0000,0.243370,0,2.030700,0
2015-02-02,sh.600519,134.0345298600,134.7142104000,132.4995210000,133.5075865200,135.3098854800,3398336,593379648.0000,0.297578,0,-1.332000,0
2015-01-30,sh.600519,135.1647851400,138.2271660000,134.7905790000,135.3098854800,134.5232889000,4750834,848744496.0000,0.416011,0,0.584700,0
2015-01-29,sh.600519,134.5614732000,135.9361080000,133.6450500000,134.5232889000,135.5313544200,3249254,571553424.0000,0.284524,0,-0.743800,0
2015-01-28,sh.600519,136.6997940000,137.7689544000,135.4015278000,135.5313544200,137.5474854600,3068066,547979152.0000,0.268658,0,-1.465800,0
2015-01-27,sh.600519,139.6170745200,139.6170745200,135.9361080000,137.5474854600,139.6018008000,4188362,755025856.0000,0.366757,0,-1.471600,0
2015-01-26,sh.600519,138.7617462000,140.1363810000,138.2653503000,139.6018008000,138.2424397200,3564906,650642096.0000,0.312164,0,0.983300,0
2015-01-23,sh.600519,137.5551223200,139.9683700800,137.5474854600,138.2424397200,138.4028137800,3308455,600627344.0000,0.289708,0,-0.115900,0
2015-01-22,sh.600519,139.2734158200,140.7931509600,137.4634800000,138.4028137800,139.2657789600,3825481,696541248.0000,0.334981,0,-0.619700,0
2015-01-21,sh.600519,136.1423032200,139.6781694000,135.3251592000,139.2657789600,135.9972028800,5267474,950750400.0000,0.461251,0,2.403400,0
2015-01-20,sh.600519,134.4240097200,137.8453230000,132.1176780000,135.9972028800,134.0116192800,6102274,1086018448.0000,0.534351,0,1.481700,0
2015-01-19,sh.600519,138.2271660000,139.9072752000,130.9492384200,134.0116192800,142.1296014600,6467937,1151544272.0000,0.566370,0,-5.711700,0
2015-01-16,sh.600519,142.1983332000,143.5729680000,142.0303222800,142.1296014600,142.0990540200,3997806,746304288.0000,0.350071,0,0.021500,0
2015-01-15,sh.600519,140.4342185400,142.3510704000,139.3574212800,142.0990540200,139.8920014800,4858552,895503104.0000,0.425443,0,1.577700,0
2015-01-14,sh.600519,141.2819100000,142.4274390000,138.1355236800,139.8920014800,141.1902676800,5240344,965036192.0000,0.458875,0,-0.919500,0
2015-01-13,sh.600519,142.8092820000,143.9853584400,140.9764356000,141.1902676800,142.3739809800,3670808,683429632.0000,0.321437,0,-0.831400,0
2015-01-12,sh.600519,145.1003400000,147.0782867400,140.8695195600,142.3739809800,145.3370826600,4991459,934643408.0000,0.437081,0,-2.038800,0
2015-01-09,sh.600519,145.4058144000,149.5068082200,145.1843454600,145.3370826600,146.4444273600,5398220,1039955152.0000,0.472700,0,-0.756200,0
2015-01-08,sh.600519,148.1550840000,148.5522007200,145.2072560400,146.4444273600,147.3455768400,4052530,777874672.0000,0.354863,0,-0.611600,0
2015-01-07,sh.600519,149.7130034400,152.3553570000,145.0927031400,147.3455768400,151.0800013800,5479784,1063925648.0000,0.479842,0,-2.471800,0
2015-01-06,sh.600519,152.7372000000,154.6922361600,149.6977297200,151.0800013800,154.6616887200,5502001,1094977376.0000,0.481787,0,-2.315800,0
2015-01-05,sh.600519,144.8101393200,155.9752286400,144.0999113400,154.6616887200,144.8101393200,9451517,1875063136.0000,0.827630,0,6.803100,0
2014-12-31,sh.600519,141.7401216000,145.1003400000,141.2819100000,144.8101393200,142.6870922400,4626936,871581696.0000,0.405161,0,1.487900,0
2014-12-30,sh.600519,139.7545380000,143.5576942800,139.3574212800,142.6870922400,140.1211072800,5617110,1043215632.0000,0.491867,0,1.831300,0
2014-12-29,sh.600519,143.6493366000,145.1003400000,138.9908520000,140.1211072800,143.2445830200,8983865,1678243808.0000,0.786680,0,-2.180500,0
2014-12-26,sh.600519,141.3506417400,144.3366540000,139.7545380000,143.2445830200,141.9157693800,4267749,793340608.0000,0.373709,0,0.936300,0
2014-12-25,sh.600519,139.8690909000,142.0455960000,138.2348028600,141.9157693800,139.8003591600,4407168,806958768.0000,0.385917,0,1.513200,0
2014-12-24,sh.600519,143.5729680000,146.4749748000,137.9827864800,139.8003591600,144.2297379600,6355459,1187206208.0000,0.556521,0,-3.071100,0
2014-12-23,sh.600519,140.3502130800,147.7656041400,138.9984888600,144.2297379600,140.5945926000,8565082,1611272912.0000,0.750008,0,2.585500,0
2014-12-22,sh.600519,137.1961899000,140.7396929400,134.3170936800,140.5945926000,138.0897025200,7362381,1327712480.0000,0.644693,0,1.814000,0
2014-12-19,sh.600519,136.7456151600,138.9755782800,135.9361080000,138.0897025200,136.9594472400,4963106,892730640.0000,0.434598,0,0.825300,0
2014-12-18,sh.600519,137.2267373400,139.1435892000,136.6997940000,136.9594472400,136.7532520200,3856750,695500784.0000,0.337720,0,0.150800,0
2014-12-17,sh.600519,137.4558431400,138.5708247000,135.7833708000,136.7532520200,137.9446021800,6002047,1071735184.0000,0.525574,0,-0.863600,0
2014-12-16,sh.600519,140.2891182000,140.2891182000,136.0201134600,137.9446021800,140.5487714400,5112944,918180192.0000,0.447719,0,-1.852900,0
2014-12-15,sh.600519,134.8669476000,140.5945926000,133.9734349800,140.5487714400,134.8593107400,7096432,1281924240.0000,0.621405,0,4.218800,0
2014-12-12,sh.600519,135.0044110800,138.2195291400,134.4087360000,134.8593107400,134.3247305400,5105516,911591088.0000,0.447069,0,0.398000,0
2014-12-11,sh.600519,137.4634800000,138.9450308400,133.8665189400,134.3247305400,137.4023851200,5488215,975885696.0000,0.480580,0,-2.239900,0
2014-12-10,sh.600519,133.6450500000,140.1363810000,133.6450500000,137.4023851200,132.0107619600,10665611,1919193472.0000,0.933943,0,4.084200,0
2014-12-09,sh.600519,131.3539920000,142.5190813200,130.9721490000,132.0107619600,132.0947674200,15189028,2713372288.0000,1.330040,0,-0.063600,0
2014-12-08,sh.600519,128.9407442400,134.7829421400,127.6882992000,132.0947674200,130.5292111200,10089431,1731248496.0000,0.883489,0,1.199400,0
2014-12-05,sh.600519,135.9284711400,136.6692465600,128.7574596000,130.5292111200,132.9806431800,11290144,1943937520.0000,0.988631,0,-1.843500,0
2014-12-04,sh.600519,127.1537190000,133.2632070000,127.1537190000,132.9806431800,125.8783633800,11778143,2020248736.0000,1.031363,0,5.642200,0
2014-12-03,sh.600519,124.0531538400,128.5283538000,123.9920589600,125.8783633800,123.0603620400,11732264,1936848368.0000,1.027345,0,2.289900,0
2014-12-02,sh.600519,121.4642583000,123.1061832000,120.8533095000,123.0603620400,122.2355811600,9926819,1588412352.0000,0.869250,0,0.674700,0
2014-12-01,sh.600519,119.5703170200,122.9534460000,119.1350160000,122.2355811600,119.0128262400,12174001,1932844688.0000,1.066026,0,2.707900,0
2014-11-28,sh.600519,119.5703170200,119.5703170200,116.9737846200,119.0128262400,119.6543224800,8828818,1363855088.0000,0.773103,0,-0.536100,0
2014-11-27,sh.600519,118.3713300000,120.0667129200,117.6076440000,119.6543224800,119.0968317000,9655151,1508603312.0000,0.845461,0,0.468100,0
2014-11-26,sh.600519,118.0658556000,119.4099429600,117.5236385400,119.0968317000,118.0964030400,6385897,990302240.0000,0.559186,0,0.847100,0
2014-11-25,sh.600519,117.1647061200,118.2567771000,116.6912208000,118.0964030400,117.5694597000,5323130,816840944.0000,0.466124,0,0.448200,0
2014-11-24,sh.600519,117.5160016800,118.3713300000,116.0802720000,117.5694597000,116.9432371800,5387899,828662512.0000,0.471796,0,0.535500,0
2014-11-21,sh.600519,114.9805641600,116.9966952000,114.7056372000,116.9432371800,115.0722064800,4199078,638007376.0000,0.367696,0,1.626000,0
2014-11-20,sh.600519,116.7523156800,116.7828631200,114.9271061400,115.0722064800,116.8974160200,4625841,698848960.0000,0.405066,0,-1.561400,0
2014-11-19,sh.600519,118.8066310200,118.8677259000,116.5461204600,116.8974160200,118.8677259000,4629074,710715296.0000,0.405349,0,-1.657600,0
2014-11-18,sh.600519,122.9534460000,123.5796685200,118.3713300000,118.8677259000,122.2279443000,6349780,1001883696.0000,0.556024,0,-2.749100,0
2014-11-17,sh.600519,128.2992480000,128.2992480000,122.1897600000,122.2279443000,120.1201709400,15041623,2451673888.0000,1.317132,0,1.754700,0
2014-11-14,sh.600519,115.7442501600,120.3798241800,115.2478542600,120.1201709400,115.7595238800,7522508,1168803280.0000,0.658715,0,3.767000,0
2014-11-13,sh.600519,116.6301259200,116.6377627800,114.3085204800,115.7595238800,116.7599525400,4915556,739602880.0000,0.430435,0,-0.856800,0
2014-11-12,sh.600519,116.8286842800,117.2945327400,114.7056372000,116.7599525400,117.1112481000,3082375,467531856.0000,0.269911,0,-0.300000,0
2014-11-11,sh.600519,117.8367498000,118.5240672000,116.0879088600,117.1112481000,117.4319962200,4770689,733026112.0000,0.417749,0,-0.273100,0
2014-11-10,sh.600519,114.5529000000,117.4396330800,113.7892140000,117.4319962200,113.0560754400,6232521,945032816.0000,0.545756,0,3.870600,0
2014-11-07,sh.600519,112.3916686200,113.2546338000,112.3458474600,113.0560754400,112.3763949000,4150731,613638080.0000,0.363462,0,0.604800,0
2014-11-06,sh.600519,111.6127089000,112.6360481400,111.5057928600,112.3763949000,111.6127089000,3636297,533913216.0000,0.318415,0,0.684200,0
2014-11-05,sh.600519,115.3547703000,115.3547703000,111.1163130000,111.6127089000,115.6144235400,7671979,1131348480.0000,0.671803,0,-3.461300,0
2014-11-04,sh.600519,118.7455361400,118.7455361400,115.3165860000,115.6144235400,118.8142678800,5594390,854409056.0000,0.489877,0,-2.693100,0
2014-11-03,sh.600519,119.7077805000,119.8070596800,118.7149887000,118.8142678800,119.6543224800,2467006,384677504.0000,0.216025,0,-0.702100,0
2014-10-31,sh.600519,118.7302624200,119.8223334000,117.8749341000,119.6543224800,118.6920781200,3642170,567067440.0000,0.318930,0,0.810700,0
2014-10-30,sh.600519,120.6623880000,120.6623880000,118.4476986000,118.6920781200,120.8914938000,4908702,764742336.0000,0.429835,0,-1.819300,0
2014-10-29,sh.600519,121.2733368000,121.8537381600,120.2652712800,120.8914938000,121.2275156400,2142344,339064784.0000,0.187596,0,-0.277200,0
2014-10-28,sh.600519,120.1430815200,121.5024426000,120.0361654800,121.2275156400,120.2805450000,2054841,325762192.0000,0.179934,0,0.787300,0
2014-10-27,sh.600519,119.8757914200,121.5024426000,118.2873245400,120.2805450000,121.3344316800,2797069,439570896.0000,0.244928,0,-0.868600,0
2014-10-24,sh.600519,121.3878897000,122.1057545400,120.4256453400,121.3344316800,121.4642583000,1998007,317073600.0000,0.174957,0,-0.106900,0
2014-10-23,sh.600519,121.0976890200,122.4035920800,120.5783825400,121.4642583000,121.4871688800,3191734,508245984.0000,0.279487,0,-0.018900,0
2014-10-22,sh.600519,120.9984098400,121.7773695600,120.2805450000,121.4871688800,121.0136835600,2283641,363211440.0000,0.199969,0,0.391300,0
2014-10-21,sh.600519,119.8987020000,121.6857272400,119.5932276000,121.0136835600,119.8376071200,3991128,632422368.0000,0.349486,0,0.981400,0
2014-10-20,sh.600519,120.9525886800,121.0442310000,119.4404904000,119.8376071200,120.9525886800,3291008,517853728.0000,0.288180,0,-0.921800,0
2014-10-17,sh.600519,120.6623880000,121.4642583000,119.8223334000,120.9525886800,120.1430815200,3097659,489885680.0000,0.271249,0,0.673800,0
2014-10-16,sh.600519,119.2113846000,120.8074883400,119.2113846000,120.1430815200,120.1430815200,2394969,377655664.0000,0.209717,0,0.000000,0
2014-10-15,sh.600519,118.1804085000,120.3416398800,118.1498610600,120.1430815200,118.3025982600,2223805,348033856.0000,0.194729,0,1.555700,0
2014-10-14,sh.600519,118.3713300000,119.8910651400,117.9436658400,118.3025982600,119.2113846000,2889594,449942592.0000,0.253030,0,-0.762300,0
2014-10-13,sh.600519,120.5172876600,120.5707456800,117.3632644800,119.2113846000,121.4413477200,5317638,826349744.0000,0.465643,0,-1.836200,0
2014-10-10,sh.600519,121.4413477200,122.0370228000,120.4332822000,121.4413477200,122.1973968600,4314771,684789408.0000,0.377826,0,-0.618700,0
2014-10-09,sh.600519,122.0904808200,122.3806815000,121.1053258800,122.1973968600,122.7472507800,3624491,578151792.0000,0.317382,0,-0.448000,0
2014-10-08,sh.600519,122.9534460000,123.0298146000,120.5096508000,122.7472507800,123.8164111800,4565282,725030224.0000,0.399763,0,-0.863500,0
2014-09-30,sh.600519,124.2822596400,124.4731811400,123.1061832000,123.8164111800,124.0760644200,2157419,349657792.0000,0.188916,0,-0.209300,0
2014-09-29,sh.600519,123.9691483800,124.6335552000,123.2512835400,124.0760644200,123.9538746600,2348859,381683088.0000,0.205680,0,0.098600,0
2014-09-26,sh.600519,123.3352890000,124.5724603200,121.5788112000,123.9538746600,123.8622323400,2271665,366907280.0000,0.198920,0,0.074000,0
2014-09-25,sh.600519,122.8923511200,125.2292302800,122.8770774000,123.8622323400,122.3348603400,5685144,924878320.0000,0.497824,0,1.248500,0
2014-09-24,sh.600519,119.5092221400,122.5716030000,118.8295416000,122.3348603400,120.2652712800,4344896,687426592.0000,0.380464,0,1.720900,0
2014-09-23,sh.600519,119.6695962000,120.2805450000,119.4099429600,120.2652712800,119.8528808400,3454611,541705824.0000,0.302506,0,0.344100,0
2014-09-22,sh.600519,122.7319770600,122.7319770600,119.7765122400,119.8528808400,122.8388931000,3719154,586709104.0000,0.325671,0,-2.430800,0
2014-09-19,sh.600519,121.6169955000,122.9381722800,121.0442310000,122.8388931000,121.6169955000,2266599,362408976.0000,0.198477,0,1.004700,0
2014-09-18,sh.600519,120.6776617200,121.7162746800,119.9597968800,121.6169955000,120.8380357800,2648204,418431984.0000,0.231892,0,0.644600,0
2014-09-17,sh.600519,121.0213204200,121.8384644400,120.1583552400,120.8380357800,120.2499975600,2584128,408684992.0000,0.226281,0,0.489000,0
2014-09-16,sh.600519,122.5716030000,122.6479716000,119.9139757200,120.2499975600,121.7391852600,3482315,551314384.0000,0.304932,0,-1.223300,0
2014-09-15,sh.600519,123.6407634000,123.6484002600,121.2733368000,121.7391852600,124.0607907000,3254386,519621408.0000,0.284973,0,-1.871300,0
2014-09-12,sh.600519,123.3276521400,124.2135279000,122.4341395200,124.0607907000,123.7018582800,1735601,280548672.0000,0.151979,0,0.290200,0
2014-09-11,sh.600519,125.1452248200,125.8707265200,123.3200152800,123.7018582800,125.1757722600,3187554,519406672.0000,0.279121,0,-1.177500,0
2014-09-10,sh.600519,125.0153982000,126.0081900000,124.4884548600,125.1757722600,125.3055988800,1786772,293245984.0000,0.156460,0,-0.103600,0
2014-09-09,sh.600519,128.0319579000,128.2763374200,125.2445040000,125.3055988800,127.9250418600,2056281,339388096.0000,0.180060,0,-2.047600,0
2014-09-05,sh.600519,126.5427702000,128.4214377600,126.1685640600,127.9250418600,126.0540111600,3473195,579714720.0000,0.304133,0,1.484300,0
2014-09-04,sh.600519,125.7790842000,126.7260548400,125.0001244800,126.0540111600,125.8707265200,2397587,395280320.0000,0.209947,0,0.145600,0
2014-09-03,sh.600519,124.1600698800,127.8563101200,124.1447961600,125.8707265200,124.1447961600,4204225,695551840.0000,0.368146,0,1.390300,0
2014-09-02,sh.600519,121.2809736600,124.2058910400,120.6852985800,124.1447961600,121.0060467000,4124613,664712704.0000,0.361175,0,2.593900,0
2014-09-01,sh.600519,120.8151252000,121.8079170000,120.4409190600,121.0060467000,120.8380357800,1645024,260760134.0000,0.144048,0,0.139000,0
2014-08-29,sh.600519,119.1350160000,121.1129627400,118.3713300000,120.8380357800,119.1502897200,2383883,375517440.0000,0.208747,0,1.416500,0
2014-08-28,sh.600519,119.1350160000,120.9373149600,119.1350160000,119.1502897200,119.4175798200,1761803,276811136.0000,0.154274,0,-0.223800,0
2014-08-27,sh.600519,120.4485559200,120.4943770800,119.2724794800,119.4175798200,120.4485559200,1382867,216703370.0000,0.121092,0,-0.856000,0
2014-08-26,sh.600519,121.0442310000,121.7468221200,119.8681545600,120.4485559200,121.2351525000,1658960,261850709.0000,0.145268,0,-0.648800,0
2014-08-25,sh.600519,121.6322692200,122.3043129000,120.8914938000,121.2351525000,121.6322692200,1537672,244745466.0000,0.134648,0,-0.326500,0
2014-08-22,sh.600519,122.1897600000,122.4875975400,121.2351525000,121.6322692200,122.1668494200,1863671,297023440.0000,0.163194,0,-0.437600,0
2014-08-21,sh.600519,123.7171320000,123.9615115200,121.4260740000,122.1668494200,123.7171320000,1887273,301791008.0000,0.165261,0,-1.253100,0
2014-08-20,sh.600519,121.2275156400,123.7629531600,121.0442310000,123.7171320000,121.1816944800,3708495,596509536.0000,0.324737,0,2.092300,0
2014-08-19,sh.600519,121.9988385000,121.9988385000,121.0060467000,121.1816944800,121.9988385000,3209577,509709616.0000,0.281049,0,-0.669800,0
2014-08-18,sh.600519,123.7171320000,123.9462378000,121.5024426000,121.9988385000,123.3658364400,4169827,667452064.0000,0.365134,0,-1.108100,0
2014-08-15,sh.600519,123.8698692000,124.0913381400,123.0527251800,123.3658364400,123.3047415600,2180268,352476096.0000,0.190917,0,0.049500,0
2014-08-14,sh.600519,123.7324057200,124.8168398400,123.1672780800,123.3047415600,124.0913381400,2295894,373085472.0000,0.201042,0,-0.633900,0
2014-08-13,sh.600519,123.7476794400,125.8401790800,122.8007088000,124.0913381400,123.7476794400,3445403,560675712.0000,0.301700,0,0.277700,0
2014-08-12,sh.600519,123.5720316600,124.2898965000,122.3043129000,123.7476794400,124.5342760200,1960436,316255856.0000,0.171667,0,-0.631600,0
2014-08-11,sh.600519,124.0837012800,124.6335552000,123.3429258600,124.5342760200,123.8240480400,2007072,326555328.0000,0.175751,0,0.573600,0
2014-08-08,sh.600519,123.6865845600,124.7328343800,122.0370228000,123.8240480400,122.6479716000,2381942,384676144.0000,0.208577,0,0.958900,0
2014-08-07,sh.600519,124.5571866000,125.5423415400,122.5716030000,122.6479716000,124.7251975200,2539649,411237184.0000,0.222386,0,-1.665400,0
2014-08-06,sh.600519,125.8554528000,126.6038650800,123.7171320000,124.7251975200,126.9627975000,2031723,332041712.0000,0.177910,0,-1.762400,0
2014-08-05,sh.600519,125.2445040000,127.2759087600,123.4651156200,126.9627975000,125.5499784000,3835797,627210400.0000,0.335885,0,1.125300,0
2014-08-04,sh.600519,124.4808180000,126.4816753200,123.9386009400,125.5499784000,124.4655442800,3884820,637175456.0000,0.340177,0,0.871300,0
2014-08-01,sh.600519,122.3195866200,125.4736098000,121.8995593200,124.4655442800,122.3959552200,4325999,704961968.0000,0.378810,0,1.690900,0
2014-07-31,sh.600519,120.8838569400,122.4799606800,119.8681545600,122.3959552200,121.0518678600,2520631,400860672.0000,0.220721,0,1.110300,0
2014-07-30,sh.600519,122.7548876400,122.7548876400,119.5168590000,121.0518678600,122.9992671600,5487629,865210176.0000,0.480529,0,-1.583300,0
2014-07-29,sh.600519,125.4736098000,125.4736098000,122.3883183600,122.9992671600,125.4354255000,3601700,580708800.0000,0.315386,0,-1.942200,0
2014-07-28,sh.600519,125.4201517800,128.2916111400,124.4197231200,125.4354255000,125.1528616800,4296899,706875696.0000,0.376262,0,0.225800,0
2014-07-25,sh.600519,125.2445040000,126.8100603000,122.9992671600,125.1528616800,124.8855715800,2783358,454235008.0000,0.243727,0,0.214000,0
2014-07-24,sh.600519,125.0612193600,129.1393026000,123.9462378000,124.8855715800,125.1604985400,3568240,595593136.0000,0.312456,0,-0.219700,0
2014-07-23,sh.600519,123.7171320000,126.0081900000,123.4116576000,125.1604985400,124.6335552000,2783633,455655824.0000,0.243751,0,0.422800,0
2014-07-22,sh.600519,121.8842856000,125.2445040000,121.8842856000,124.6335552000,122.9381722800,2982062,483906544.0000,0.261127,0,1.379100,0
2014-07-21,sh.600519,122.4875975400,124.3891756800,121.1129627400,122.9381722800,122.9381722800,3014322,485174688.0000,0.263952,0,0.000000,0
2014-07-18,sh.600519,117.2945327400,126.0081900000,116.6148522000,122.9381722800,117.4167225000,7489691,1200093424.0000,0.655841,0,4.702400,0
2014-07-17,sh.600519,117.6763757400,118.7913573000,116.0802720000,117.4167225000,118.0429450200,2019117,309501856.0000,0.176806,0,-0.530500,0
2014-07-16,sh.600519,117.4930911000,119.7306910800,117.4930911000,118.0429450200,117.4625436600,2445933,379071456.0000,0.214180,0,0.494100,0
2014-07-15,sh.600519,113.8732194600,120.6623880000,113.8732194600,117.4625436600,114.3772522200,5878798,913284352.0000,0.514782,0,2.697500,0
2014-07-14,sh.600519,108.3441328200,115.2325805400,108.0615690000,114.3772522200,108.3441328200,4653481,684819808.0000,0.407486,0,5.568500,0
2014-07-11,sh.600519,108.0386584200,109.2758297400,107.7713683200,108.3441328200,107.7102734400,1843286,262292694.0000,0.161409,0,0.588500,0
2014-07-10,sh.600519,107.7713683200,108.3135853800,107.3742516000,107.7102734400,107.8630106400,1215988,171762392.0000,0.106479,0,-0.141600,0
2014-07-09,sh.600519,108.4434120000,109.1078188200,107.6949997200,107.8630106400,108.5808754800,1432860,203120918.0000,0.125470,0,-0.661100,0
2014-07-08,sh.600519,110.0471526000,110.1006106200,107.6949997200,108.5808754800,110.0929737600,2109160,299615520.0000,0.184690,0,-1.373500,0
2014-07-07,sh.600519,109.0543608000,110.1846160800,108.6037860600,110.0929737600,109.4514775200,2287987,327900736.0000,0.200349,0,0.586100,0
2014-07-04,sh.600519,109.5125724000,110.1082474800,108.9932659200,109.4514775200,109.4056563600,1540280,220860905.0000,0.134876,0,0.041900,0
2014-07-03,sh.600519,108.6037860600,109.5125724000,107.9852004000,109.4056563600,108.5045068800,1933167,275808352.0000,0.169279,0,0.830500,0
2014-07-02,sh.600519,108.4663225800,108.7107021000,107.6797260000,108.5045068800,108.2677642200,1206848,171127803.0000,0.105679,0,0.218700,0
2014-07-01,sh.600519,108.8939867400,108.8939867400,107.5269888000,108.2677642200,108.4281382800,1194668,168987424.0000,0.104612,0,-0.147900,0
2014-06-30,sh.600519,107.8171894800,109.1230925400,107.2215144000,108.4281382800,107.2062406800,2439950,345879984.0000,0.213656,0,1.139800,0
2014-06-27,sh.600519,108.0004741200,108.0004741200,106.3203649200,107.2062406800,108.1684850400,2647792,371027136.0000,0.231856,0,-0.889600,0
2014-06-26,sh.600519,108.6190597800,109.1918242800,107.9928372600,108.1684850400,108.6190597800,3634851,515915136.0000,0.318289,0,-0.414800,0
2014-06-25,sh.600519,110.9864863800,110.9864863800,108.0615690000,108.6190597800,110.5206379200,3817111,546556384.0000,0.334248,0,-1.720600,0
2014-06-24,sh.600519,105.8246883600,110.6760564000,105.7773909000,110.5206504600,105.6152281800,3853263,621636112.0000,0.371156,0,4.644600,0
2014-06-23,sh.600519,103.7165730000,105.6625256400,103.6219780800,105.6152281800,103.5003560400,2898385,449611776.0000,0.279179,0,2.043400,0
2014-06-20,sh.600519,103.1760306000,103.7841408000,102.9192729600,103.5003560400,103.1963009400,1201940,183993516.0000,0.115774,0,0.294600,0
2014-06-19,sh.600519,103.7571136800,104.1895476000,103.0408950000,103.1963009400,103.7706272400,1155144,176868338.0000,0.111266,0,-0.553500,0
2014-06-18,sh.600519,103.9192764000,104.3584671000,103.6490052000,103.7706272400,103.5071128200,1402456,215965707.0000,0.135088,0,0.254600,0
2014-06-17,sh.600519,104.2571154000,104.2571154000,102.8381916000,103.5071128200,104.3381967600,1636486,250297887.0000,0.157630,0,-0.796500,0
2014-06-16,sh.600519,103.3111662000,104.5814408400,102.9733272000,104.3381967600,103.2503551800,1623790,249568876.0000,0.156407,0,1.053600,0
2014-06-13,sh.600519,103.1692738200,103.9395467400,102.1354864800,103.2503551800,103.1287331400,1697046,259337717.0000,0.163464,0,0.117900,0
2014-06-12,sh.600519,104.1017094600,104.1017094600,102.7841373600,103.1287331400,104.0138713200,1149960,175855795.0000,0.110767,0,-0.851000,0
2014-06-11,sh.600519,104.5611705000,104.9868476400,103.5206263800,104.0138713200,104.5949544000,1078145,166086241.0000,0.103850,0,-0.555600,0
2014-06-10,sh.600519,103.5476535000,104.9260366200,103.5476535000,104.5949544000,103.5341399400,1930551,298186720.0000,0.185955,0,1.024600,0
2014-06-09,sh.600519,102.9057594000,104.3246832000,102.9057594000,103.5341399400,103.7773840200,1003481,154198989.0000,0.096658,0,-0.234400,0
2014-06-06,sh.600519,104.5138730400,105.1692807000,102.8990026200,103.7773840200,104.5746840600,947745,145936330.0000,0.091289,0,-0.762400,0
2014-06-05,sh.600519,102.1084593600,104.7300900000,100.8989957400,104.5746840600,102.1287297000,2067863,314507728.0000,0.199182,0,2.395000,0
2014-06-04,sh.600519,103.3719772200,103.6354916400,101.3652135600,102.1287297000,103.2233280600,1049431,158991999.0000,0.101084,0,-1.060400,0
2014-06-03,sh.600519,103.3787340000,104.3922510000,102.8719755000,103.2233280600,103.5273831600,1304848,199563914.0000,0.125686,0,-0.293700,0
2014-05-30,sh.600519,104.2233315000,104.9192798400,103.3922475600,103.5273831600,104.2503586200,921765,141927539.0000,0.088787,0,-0.693500,0
2014-05-29,sh.600519,103.8719789400,105.3584705400,103.6895458800,104.2503586200,104.0138713200,1010682,156525431.0000,0.097351,0,0.227400,0
2014-05-28,sh.600519,103.3044094200,104.7300900000,103.2435984000,104.0138713200,103.5138696000,1250197,192903907.0000,0.120422,0,0.483000,0
2014-05-27,sh.600519,103.3787340000,105.2368485000,103.2841390800,103.5138696000,103.7638704600,1303507,201097681.0000,0.125557,0,-0.240900,0
2014-05-26,sh.600519,104.6625222000,104.6625222000,103.2773823000,103.7638704600,102.9057594000,891056,137024228.0000,0.085829,0,0.833900,0
2014-05-23,sh.600519,101.3517000000,103.2300848400,101.3381864400,102.9057594000,101.3854839000,1400963,212338047.0000,0.134944,0,1.499500,0
2014-05-22,sh.600519,101.9598102000,103.7841408000,101.1152127000,101.3854839000,102.0273780000,1867894,281907872.0000,0.179920,0,-0.629100,0
2014-05-21,sh.600519,97.3651998000,102.4733254800,97.2638481000,102.0273780000,97.9597964400,3873787,575063792.0000,0.373133,0,4.152300,0
2014-05-20,sh.600519,100.0679118000,100.9733203200,97.0273608000,97.9597964400,99.9868304400,4688591,682615744.0000,0.451616,0,-2.027300,0
2014-05-19,sh.600519,103.0408950000,103.3787340000,99.9598033200,99.9868304400,104.8381984800,5625009,838456336.0000,0.541814,0,-4.627500,0
2014-05-16,sh.600519,105.5071197000,106.1490138000,104.5071162600,104.8381984800,105.5071197000,1846730,286938912.0000,0.177881,0,-0.634000,0
2014-05-15,sh.600519,104.7165764400,106.1355002400,104.3922510000,105.5071197000,104.9125230600,1698338,264995351.0000,0.163588,0,0.566700,0
2014-05-14,sh.600519,108.1017232200,108.7368605400,104.0611687800,104.9125230600,108.6084817200,3401655,534826240.0000,0.327656,0,-3.403000,0
2014-05-13,sh.600519,108.6287520600,109.1963215800,107.8111816800,108.6084817200,108.7233469800,1593936,256197646.0000,0.153532,0,-0.105600,0
2014-05-12,sh.600519,109.6557826200,109.6625394000,107.7706410000,108.7233469800,108.5274003600,2619478,420667488.0000,0.252314,0,0.180600,0
2014-05-09,sh.600519,108.5544274800,109.6625394000,108.3111834000,108.5274003600,108.5611842600,1672145,269803728.0000,0.161065,0,-0.031100,0
2014-05-08,sh.600519,108.6490224000,109.7909182200,108.3922647600,108.5611842600,108.5544274800,1469786,237490046.0000,0.141573,0,0.006200,0
2014-05-07,sh.600519,109.1963215800,109.1963215800,107.8382088000,108.5544274800,108.6422656200,1196073,192090276.0000,0.115209,0,-0.080800,0
2014-05-06,sh.600519,108.1084800000,109.9328106000,108.1084800000,108.6422656200,108.2773995000,1362295,219512505.0000,0.131220,0,0.337000,0
2014-05-05,sh.600519,110.4733530000,110.4733530000,106.1355002400,108.2773995000,110.7301106400,3674347,585326688.0000,0.353922,0,-2.215000,0
2014-04-30,sh.600519,110.7774081000,111.0071386200,109.8179453400,110.7301106400,110.5341640200,1922066,314017280.0000,0.185138,0,0.177300,0
2014-04-29,sh.600519,110.0003784000,111.8111954400,109.7774046600,110.5341640200,109.9936216200,2799649,459181200.0000,0.269669,0,0.491400,0
2014-04-28,sh.600519,109.5138902400,111.1895716800,107.9801011800,109.9936216200,111.2774098200,3302860,535511088.0000,0.318139,0,-1.153700,0
2014-04-25,sh.600519,113.5003904400,113.5139040000,109.3179436200,111.2774098200,118.7571652800,9587743,1581409280.0000,0.923515,0,-6.298400,0
2014-04-24,sh.600519,119.0206797000,119.3990593800,117.3652686000,118.7571652800,118.9598686800,1258135,220213004.0000,0.121187,0,-0.170400,0
2014-04-23,sh.600519,116.2706702400,119.2504102200,116.2368863400,118.9598686800,116.3044541400,3375573,592119536.0000,0.325143,0,2.283200,0
2014-04-22,sh.600519,116.2166160000,118.3314881400,115.8922905600,116.3044541400,116.2503999000,2234496,387206384.0000,0.215232,0,0.046500,0
2014-04-21,sh.600519,117.5747287800,118.9058144400,116.2166160000,116.2503999000,118.4531101800,1833379,318935968.0000,0.176595,0,-1.859600,0
2014-04-18,sh.600519,118.2436500000,120.1152780600,117.0949974000,118.4531101800,118.3787856000,1960146,344825520.0000,0.188806,0,0.062800,0
2014-04-17,sh.600519,115.4058024000,118.9193280000,115.0071523800,118.3787856000,115.5544515600,2974441,517914688.0000,0.286505,0,2.444200,0
2014-04-16,sh.600519,117.3652686000,117.9463516800,114.9936388200,115.5544515600,117.8990542200,2204062,379301952.0000,0.212301,0,-1.988700,0
2014-04-15,sh.600519,117.0274296000,118.8314898600,117.0274296000,117.8990542200,117.8112160800,2588021,452432800.0000,0.249284,0,0.074600,0
2014-04-14,sh.600519,118.0409466000,119.8044661800,116.8922940000,117.8112160800,118.9733822400,2682436,469646912.0000,0.258379,0,-0.976800,0
2014-04-11,sh.600519,116.2166160000,121.3517688000,116.2166160000,118.9733822400,114.5341777800,9022579,1593651872.0000,0.869077,0,3.875900,0
2014-04-10,sh.600519,110.3179470600,115.5544515600,107.7706410000,114.5341777800,110.3720013000,5417787,897611264.0000,0.521854,0,3.771000,0
2014-04-09,sh.600519,111.5003835600,112.5882251400,109.5476741400,110.3720013000,111.1760581200,2161889,354031808.0000,0.208238,0,-0.723200,0
2014-04-08,sh.600519,110.7571377600,111.7706547600,108.7909147800,111.1760581200,110.8517326800,2592749,423934496.0000,0.249740,0,0.292600,0
2014-04-04,sh.600519,111.2503827000,111.6895734000,108.7841580000,110.8517326800,111.6963301800,2320651,377896960.0000,0.223531,0,-0.756200,0
2014-04-03,sh.600519,113.2166056800,113.3044438200,110.4733530000,111.6963301800,111.9193039200,2691848,444348448.0000,0.259285,0,-0.199200,0
2014-04-02,sh.600519,109.9598377200,114.6355294800,108.8044283400,111.9193039200,109.7909182200,4669833,777378720.0000,0.449810,0,1.938600,0
2014-04-01,sh.600519,104.5341433800,109.8314589000,104.3246832000,109.7909182200,104.5273866000,3404689,544622704.0000,0.327948,0,5.035600,0
2014-03-31,sh.600519,102.7098127800,106.3382036400,102.7030560000,104.5273866000,103.1354899200,3058360,473939136.0000,0.294589,0,1.349600,0
2014-03-28,sh.600519,106.6355019600,107.4260452200,102.0341347800,103.1354899200,106.5273934800,4827296,740132768.0000,0.464977,0,-3.184100,0
2014-03-27,sh.600519,106.5273934800,108.6490224000,105.6760392000,106.5273934800,107.0882062200,3804459,603835728.0000,0.366455,0,-0.523700,0
2014-03-26,sh.600519,111.5544378000,112.2368725800,107.0003680800,107.0882062200,112.7098471800,5737639,927285408.0000,0.552663,0,-4.987700,0
2014-03-25,sh.600519,113.7841752000,113.7841752000,105.1287400200,112.7098471800,115.7368846200,6240383,1024298848.0000,0.601089,0,-2.615400,0
2014-03-24,sh.600519,115.5409380000,118.7368949400,114.7976922000,115.7368846200,115.8112092000,2632092,453477904.0000,0.253529,0,-0.064200,0
2014-03-21,sh.600519,113.8112023200,116.2031024400,111.8247090000,115.8112092000,114.3112040400,4031881,680945760.0000,0.388360,0,1.312200,0
2014-03-20,sh.600519,117.7706754000,117.9058110000,114.1895820000,114.3112040400,117.8179728600,3389521,579777920.0000,0.326487,0,-2.976400,0
2014-03-19,sh.600519,114.7976922000,118.2436500000,114.1895820000,117.8179728600,115.7571549600,3536579,613576544.0000,0.340652,0,1.780300,0
2014-03-18,sh.600519,113.7166074000,119.0544636000,113.7166074000,115.7571549600,112.4801166600,5947371,1030329360.0000,0.572865,0,2.913400,0
2014-03-17,sh.600519,111.4868700000,112.6084954800,109.4665927800,112.4801166600,110.7233538600,3219888,529609728.0000,0.310147,0,1.586600,0
2014-03-14,sh.600519,110.8517326800,112.1625480000,109.3247004000,110.7233538600,111.3990318600,2493355,407076144.0000,0.240166,0,-0.606500,0
2014-03-13,sh.600519,106.4868528000,111.5544378000,106.1557705800,111.3990318600,107.1152333400,4263778,695571568.0000,0.410697,0,3.999200,0
2014-03-12,sh.600519,108.8382122400,110.5409208000,105.2571188400,107.1152333400,109.5814580400,3676392,582653264.0000,0.354119,0,-2.250600,0
2014-03-11,sh.600519,105.4057680000,110.5409208000,104.7976578000,109.5814580400,106.0409053200,3856141,619885232.0000,0.371433,0,3.338800,0
2014-03-10,sh.600519,111.3517344000,112.0274124000,104.0746823400,106.0409053200,111.8179522200,4998548,797666912.0000,0.481472,0,-5.166500,0
2014-03-07,sh.600519,109.4598360000,112.9733616000,108.1355071200,111.8179522200,109.4598360000,5811048,952251168.0000,0.559734,0,2.154300,0
2014-03-06,sh.600519,108.2503723800,109.6625394000,106.0814460000,109.4598360000,108.0003715200,4274121,684035152.0000,0.411694,0,1.351400,0
2014-03-05,sh.600519,104.0746823400,108.1017232200,102.7030560000,108.0003715200,103.6490052000,4721154,741663984.0000,0.454753,0,4.198200,0
2014-03-04,sh.600519,102.7841373600,107.6287486200,102.7030560000,103.6490052000,104.6827925400,5086676,795957008.0000,0.489961,0,-0.987500,0
2014-03-03,sh.600519,101.3517000000,104.7233332200,100.2233177400,104.6827925400,101.3652135600,4881665,745535040.0000,0.470214,0,3.272900,0
2014-02-28,sh.600519,97.9733100000,101.8922424000,97.9395261000,101.3652135600,97.9395261000,4192617,626931552.0000,0.403843,0,3.497800,0
2014-02-27,sh.600519,96.0476277000,98.5070956200,94.6084335600,97.9395261000,95.9665463400,2564611,367761888.0000,0.247030,0,2.055900,0
2014-02-26,sh.600519,94.9732996800,97.9597964400,93.9530259000,95.9665463400,96.1962768600,2651394,377024800.0000,0.255389,0,-0.238800,0
2014-02-25,sh.600519,100.0003440000,100.2706152000,95.2705980000,96.1962768600,99.7435863600,4627993,662701584.0000,0.445779,0,-3.556400,0
2014-02-24,sh.600519,100.7435898000,102.0814322400,98.3854735800,99.7435863600,100.7300762400,3117865,463140896.0000,0.300320,0,-0.979300,0
2014-02-21,sh.600519,100.0003440000,101.4530517000,99.8516948400,100.7300762400,100.6692652200,3412540,508426624.0000,0.328704,0,0.060400,0
2014-02-20,sh.600519,101.0138610000,102.4192712400,100.0003440000,100.6692652200,101.0341313400,2318897,346513536.0000,0.223362,0,-0.361100,0
2014-02-19,sh.600519,99.3584499000,102.6895424400,99.3584499000,101.0341313400,99.3314227800,3148266,472702784.0000,0.303249,0,1.714200,0
2014-02-18,sh.600519,100.9733203200,100.9733203200,98.7300693600,99.3314227800,101.3381864400,3364035,496116912.0000,0.324032,0,-1.980300,0
2014-02-17,sh.600519,97.3651998000,102.0206212200,97.3651998000,101.3381864400,96.5543862000,8746517,1301703984.0000,0.842486,0,4.954500,0
2014-02-14,sh.600519,91.4800444200,96.6219540000,91.4800444200,96.5543862000,91.6692342600,6741037,946589744.0000,0.649313,0,5.329100,0
2014-02-13,sh.600519,90.5611223400,93.5070784200,90.5476087800,91.6692342600,90.6422037000,3856747,528398496.0000,0.371491,0,1.133100,0
2014-02-12,sh.600519,90.6759876000,91.1962596600,90.0746341800,90.6422037000,90.5678791200,1928348,258332741.0000,0.185743,0,0.082100,0
2014-02-11,sh.600519,89.7300384000,91.6084232400,89.2570638000,90.5678791200,89.7705790800,4300694,578123056.0000,0.414253,0,0.888200,0
2014-02-10,sh.600519,90.5408520000,90.8111232000,88.4192230800,89.7705790800,90.4665274200,3625174,479835312.0000,0.349185,0,-0.769300,0
2014-02-07,sh.600519,89.2300366800,90.9597723600,88.5543586800,90.4665274200,89.3246316000,2386561,317924208.0000,0.229879,0,1.278400,0
2014-01-30,sh.600519,92.2300470000,92.5341021000,88.5138180000,89.3246316000,92.5746427800,3722344,496967648.0000,0.358545,0,-3.510700,0
2014-01-29,sh.600519,94.4462708400,95.3111386800,92.2232902200,92.5746427800,94.0678911600,3152040,434136672.0000,0.303612,0,-1.587400,0
2014-01-28,sh.600519,94.9395157800,95.9462760000,92.9057250000,94.0678911600,95.1016785000,3640115,508739360.0000,0.350625,0,-1.087000,0
2014-01-27,sh.600519,91.1422054200,97.1489828400,90.9867994800,95.1016785000,91.5543690000,8351084,1170783936.0000,0.804397,0,3.874500,0
2014-01-24,sh.600519,90.2030130000,91.6827478200,89.5340917800,91.5543690000,90.6016630200,3578070,482834464.0000,0.344648,0,1.051500,0
2014-01-23,sh.600519,90.6624740400,91.4868012000,89.0273332800,90.6016630200,90.6557172600,4025848,538497408.0000,0.387779,0,-0.059600,0
2014-01-22,sh.600519,85.7975924400,91.0881511800,85.3381314000,90.6557172600,85.8043492200,7366781,975900192.0000,0.709586,0,5.654000,0
2014-01-21,sh.600519,85.1354280000,86.9665153800,84.6962373000,85.8043492200,85.6692136200,3540462,451224688.0000,0.341026,0,0.157700,0
2014-01-20,sh.600519,82.3651482000,86.0138094000,81.7705515600,85.6692136200,81.2840634000,6009063,751598256.0000,0.578807,0,5.394800,0
2014-01-17,sh.600519,82.2975804000,82.8719067000,81.1624413600,81.2840634000,82.4259592200,3236373,393324784.0000,0.311735,0,-1.385400,0
2014-01-16,sh.600519,80.3043303000,82.7367711000,80.2300057200,82.4259592200,80.2435192800,3911963,474484848.0000,0.376810,0,2.719800,0
2014-01-15,sh.600519,81.4259557800,81.8583897000,79.7637879000,80.2435192800,81.9664981800,1972069,235363881.0000,0.189954,0,-2.102100,0
2014-01-14,sh.600519,81.2164956000,82.2908236200,80.3381142000,81.9664981800,81.0070354200,2347499,282925552.0000,0.226117,0,1.184400,0
2014-01-13,sh.600519,80.6083854000,82.6489329600,80.4597362400,81.0070354200,80.5881150600,3764646,454274352.0000,0.362620,0,0.519800,0
2014-01-10,sh.600519,80.4124387800,81.3719015400,79.7637879000,80.5881150600,80.6354125200,2112663,251742737.0000,0.203497,0,-0.058700,0
2014-01-09,sh.600519,80.4056820000,82.2975804000,80.1354108000,80.6354125200,80.6759532000,4788671,575090336.0000,0.461256,0,-0.050300,0
2014-01-08,sh.600519,81.4124422200,81.8786600400,79.7367607800,80.6759532000,81.4597396800,3198959,380752976.0000,0.308131,0,-0.962200,0
2014-01-07,sh.600519,81.1556845800,81.9935253000,80.5408176000,81.4597396800,81.5746049400,1803946,216936563.0000,0.173760,0,-0.140800,0
2014-01-06,sh.600519,83.0273126400,84.3921822000,81.5543346000,81.5746049400,83.7705584400,3022921,367274768.0000,0.291175,0,-2.621400,0
2014-01-03,sh.600519,84.6286695000,85.0002924000,83.2637999400,83.7705584400,85.1219144400,2334165,288934608.0000,0.224832,0,-1.587600,0
2014-01-02,sh.600519,86.4800272200,86.4800272200,84.8651568000,85.1219144400,86.7435416400,2197666,277430224.0000,0.211684,0,-1.869500,0
2013-12-31,sh.600519,83.7840720000,87.3719221800,82.7705550000,86.7435416400,84.0948838800,5754649,730676608.0000,0.554302,0,3.149600,0
2013-12-30,sh.600519,85.4394831000,85.7975924400,83.7773152200,84.0948838800,85.2705636000,3216672,401569200.0000,0.309838,0,-1.378800,0
2013-12-27,sh.600519,84.5948856000,85.9665119400,84.2840737200,85.2705636000,84.2840737200,2545548,321517728.0000,0.245193,0,1.170400,0
2013-12-26,sh.600519,85.1354280000,85.2908339400,83.8786669200,84.2840737200,85.3111042800,3415622,427007200.0000,0.329001,0,-1.203900,0
2013-12-25,sh.600519,85.8111060000,86.0611068600,85.0611034200,85.3111042800,85.5475915800,1843945,233016830.0000,0.177613,0,-0.276400,0
2013-12-24,sh.600519,85.8111060000,86.2840806000,85.3921856400,85.5475915800,85.4800237800,2789714,354505536.0000,0.268712,0,0.079000,0
2013-12-23,sh.600519,85.4259695400,86.2435399200,85.2165093600,85.4800237800,85.5746187000,1922251,243709867.0000,0.185156,0,-0.110500,0
2013-12-20,sh.600519,88.6827375000,89.0205765000,85.1354280000,85.5746187000,88.6151697000,3855601,495862864.0000,0.371381,0,-3.431200,0
2013-12-19,sh.600519,90.0611206200,90.1354452000,88.5813858000,88.6151697000,89.5205782200,1781345,235156558.0000,0.171583,0,-1.011400,0
2013-12-18,sh.600519,89.8584172200,90.2030130000,89.3989561800,89.5205782200,90.0070663800,2010517,266750697.0000,0.193658,0,-0.540500,0
2013-12-17,sh.600519,89.8313901000,91.0340969400,89.4597672000,90.0070663800,89.8449036600,1564120,209082464.0000,0.150660,0,0.180500,0
2013-12-16,sh.600519,91.8989647800,92.1759927600,89.7773358600,89.8449036600,92.1624792000,3286944,439536256.0000,0.316606,0,-2.514700,0
2013-12-13,sh.600519,92.0476139400,92.8314004200,92.0408571600,92.1624792000,92.1624792000,1926726,263371186.0000,0.185587,0,0.000000,0
2013-12-12,sh.600519,92.1151817400,92.7976165200,92.0273436000,92.1624792000,92.1557224200,1830695,250384797.0000,0.176337,0,0.007300,0
2013-12-11,sh.600519,92.4732910800,92.9732928000,92.0070732600,92.1557224200,92.5341021000,1986816,271716032.0000,0.191375,0,-0.408900,0
2013-12-10,sh.600519,92.9124817800,93.1759962000,92.0273436000,92.5341021000,93.2030233200,2539266,347805552.0000,0.244588,0,-0.717700,0
2013-12-09,sh.600519,93.6489708000,93.7165386000,91.8922080000,93.2030233200,93.7503225000,2537190,347999968.0000,0.244388,0,-0.583800,0
2013-12-06,sh.600519,92.4124800600,93.9868098000,91.8922080000,93.7503225000,92.5611292200,2915072,402741312.0000,0.280787,0,1.284800,0
2013-12-05,sh.600519,93.5408623200,93.5408623200,92.5341021000,92.5611292200,93.5678894400,1932631,265765318.0000,0.186156,0,-1.076000,0
2013-12-04,sh.600519,92.8786978800,93.9327555600,92.2773444600,93.5678894400,92.9597792400,3351042,463071200.0000,0.322780,0,0.654200,0
2013-12-03,sh.600519,92.2638309000,93.1895097600,91.4462605200,92.9597792400,92.4192368400,3288230,448934464.0000,0.316730,0,0.584900,0
2013-12-02,sh.600519,94.6016767800,94.7773530600,92.2300470000,92.4192368400,95.5678963200,4289240,591853936.0000,0.413150,0,-3.294700,0
2013-11-29,sh.600519,95.2705980000,95.7097887000,94.5408657600,95.5678963200,95.8314107400,2042378,287184368.0000,0.196727,0,-0.275000,0
2013-11-28,sh.600519,94.5814064400,96.3854667000,94.5814064400,95.8314107400,94.5611361000,2224051,315027616.0000,0.214226,0,1.343300,0
2013-11-27,sh.600519,94.5881632200,95.3989768200,93.6489708000,94.5611361000,94.5814064400,1567952,219358339.0000,0.151029,0,-0.021400,0
2013-11-26,sh.600519,95.2638412200,95.8381675200,94.4462708400,94.5814064400,95.2233005400,1640604,230259508.0000,0.158027,0,-0.674100,0
2013-11-25,sh.600519,93.0949148400,95.8516810800,92.9192385600,95.2233005400,93.5611326600,2618102,367831840.0000,0.252182,0,1.776600,0
2013-11-22,sh.600519,93.6895114800,94.1557293000,93.2300504400,93.5611326600,93.6895114800,2811090,389528912.0000,0.270771,0,-0.137000,0
2013-11-21,sh.600519,95.7300590400,96.1422226200,93.6151869000,93.6895114800,95.9868166800,3299198,459524464.0000,0.317787,0,-2.393400,0
2013-11-20,sh.600519,96.4462777200,96.5678997600,95.5408692000,95.9868166800,96.5003319600,2551780,362889664.0000,0.245794,0,-0.532100,0
2013-11-19,sh.600519,96.9597930000,97.4327676000,95.4733014000,96.5003319600,96.9530362200,4116683,588099504.0000,0.396529,0,-0.466900,0
2013-11-18,sh.600519,97.2976320000,97.8787150800,96.4868184000,96.9530362200,96.9192523200,4157171,596980144.0000,0.400429,0,0.034900,0
2013-11-15,sh.600519,97.1219557200,97.7165523600,96.0138438000,96.9192523200,97.3449294600,3359785,481165008.0000,0.323623,0,-0.437300,0
2013-11-14,sh.600519,97.9733100000,97.9733100000,95.7368158200,97.3449294600,97.7841201600,2404202,344294688.0000,0.231579,0,-0.449100,0
2013-11-13,sh.600519,97.3584430200,98.9530431000,96.6895218000,97.7841201600,97.8652015200,3188146,460888128.0000,0.307090,0,-0.082900,0
2013-11-12,sh.600519,94.2030267600,98.2097973000,93.9530259000,97.8652015200,94.2908649000,6947801,997440464.0000,0.669229,0,3.790800,0
2013-11-11,sh.600519,93.2435640000,95.7300590400,92.0138300400,94.2908649000,91.9868029200,5232877,729491568.0000,0.504043,0,2.504800,0
2013-11-08,sh.600519,93.6489708000,94.5881632200,91.8989647800,91.9868029200,93.8989716600,2153743,298492272.0000,0.207454,0,-2.036400,0
2013-11-07,sh.600519,94.1624860800,94.5138386400,92.3651826000,93.8989716600,94.3584327000,2135888,294635360.0000,0.205734,0,-0.486900,0
2013-11-06,sh.600519,93.4327538400,95.2773547800,92.9057250000,94.3584327000,93.3178885800,4444925,619496992.0000,0.428146,0,1.115100,0
2013-11-05,sh.600519,91.7570724000,93.5070784200,91.0138266000,93.3178885800,92.1219385200,2784307,381603616.0000,0.268191,0,1.298200,0
2013-11-04,sh.600519,91.5205851000,92.5476156600,91.3989630600,92.1219385200,91.3381520400,1943628,264834002.0000,0.187215,0,0.858100,0
2013-11-01,sh.600519,90.7638257400,91.7840995200,90.4057164000,91.3381520400,91.2908545800,2215447,299057616.0000,0.213397,0,0.051800,0
2013-10-31,sh.600519,89.6286867000,92.2368037800,89.5273350000,91.2908545800,89.5881460200,3489343,471033936.0000,0.336102,0,1.900600,0
2013-10-30,sh.600519,89.8516604400,90.0678774000,89.1624688800,89.5881460200,89.7300384000,2534346,335579616.0000,0.244114,0,-0.158100,0
2013-10-29,sh.600519,90.6422037000,90.9867994800,88.8516570000,89.7300384000,90.5205816600,3518294,468246864.0000,0.338891,0,-0.873300,0
2013-10-28,sh.600519,91.7435588400,92.4124800600,90.0408502800,90.5205816600,92.3854529400,3214102,431472144.0000,0.309590,0,-2.018600,0
2013-10-25,sh.600519,96.6287107800,96.6287107800,91.6219368000,92.3854529400,97.1016853800,5858415,807380208.0000,0.564297,0,-4.857000,0
2013-10-24,sh.600519,96.8246574000,97.2773616600,96.4192506000,97.1016853800,97.0881718200,2625533,376580496.0000,0.252898,0,0.013900,0
2013-10-23,sh.600519,96.7976302800,97.7570930400,96.0881683800,97.0881718200,96.9057387600,2621511,375070080.0000,0.252510,0,0.188300,0
2013-10-22,sh.600519,97.8381744000,97.8381744000,96.4530345000,96.9057387600,98.0341210200,2458139,353140640.0000,0.236774,0,-1.151000,0
2013-10-21,sh.600519,96.9665497800,98.1760134000,96.0814116000,98.0341210200,96.6084404400,4702298,677908672.0000,0.452937,0,1.475700,0
2013-10-18,sh.600519,97.6287142200,97.9124989800,95.9462760000,96.6084404400,97.4260108200,3557495,510349744.0000,0.342666,0,-0.839200,0
2013-10-17,sh.600519,97.6962820200,98.5138524000,96.9597930000,97.4260108200,97.4597947200,4862119,703391968.0000,0.468331,0,-0.034700,0
2013-10-16,sh.600519,98.8516914000,99.7976406000,96.0138438000,97.4597947200,97.4665515000,9481320,1382754192.0000,0.913264,0,-0.006900,0
2013-10-15,sh.600519,94.4192437200,97.8381744000,93.9732962400,97.4665515000,94.3584327000,6927751,986261712.0000,0.667298,0,3.293900,0
2013-10-14,sh.600519,93.2097801000,94.4124869400,92.7841029600,94.3584327000,92.9192385600,5527479,767129552.0000,0.532420,0,1.548900,0
2013-10-11,sh.600519,91.4192334000,93.1286987400,91.4192334000,92.9192385600,92.5949131200,3645556,499830912.0000,0.351149,0,0.350300,0
2013-10-10,sh.600519,92.5678860000,92.8246436400,92.0611275000,92.5949131200,92.5611292200,2904552,397207808.0000,0.279773,0,0.036500,0
2013-10-09,sh.600519,92.2976148000,92.8381572000,91.7570724000,92.5611292200,92.3449122600,4081504,557664496.0000,0.393140,0,0.234100,0
2013-10-08,sh.600519,91.7300452800,92.8381572000,90.6692308200,92.3449122600,91.8516673200,5686725,773294160.0000,0.547759,0,0.537000,0
2013-09-30,sh.600519,90.4935545400,92.1016681800,90.2165265600,91.8516673200,90.5813926800,5046064,681360336.0000,0.486049,0,1.402400,0
2013-09-27,sh.600519,91.5476122200,92.0003164800,90.3989596200,90.5813926800,91.5003147600,3463925,465617872.0000,0.333654,0,-1.004300,0
2013-09-26,sh.600519,90.5408520000,92.0408571600,90.5408520000,91.5003147600,91.3246384800,4722783,638421040.0000,0.454910,0,0.192400,0
2013-09-25,sh.600519,92.2638309000,92.9057250000,89.8786875600,91.3246384800,92.4327504000,6978901,943851488.0000,0.672225,0,-1.198800,0
2013-09-24,sh.600519,95.2705980000,96.1219522800,92.3651826000,92.4327504000,95.1422191800,9881915,1371542704.0000,0.951850,0,-2.847800,0
2013-09-23,sh.600519,95.9395192200,95.9462760000,94.6287039000,95.1422191800,95.8787082000,6540962,921212144.0000,0.630041,0,-0.768100,0
2013-09-18,sh.600519,95.2705980000,96.2030336400,94.2570810000,95.8787082000,95.4733014000,6731766,949223072.0000,0.648420,0,0.424600,0
2013-09-17,sh.600519,100.6760220000,100.8111576000,94.9395157800,95.4733014000,101.1152127000,10905797,1571781600.0000,1.050473,0,-5.579700,0
2013-09-16,sh.600519,103.1219763600,103.1219763600,101.0746720200,101.1152127000,102.7165695600,5887712,889024064.0000,0.567119,0,-1.559000,0
2013-09-13,sh.600519,102.4935958200,104.3787374400,102.4665687000,102.7165695600,102.5206229400,6825487,1044001952.0000,0.657447,0,0.191100,0
2013-09-12,sh.600519,103.1287331400,103.5138696000,102.1692703800,102.5206229400,103.0881924600,4772311,725740672.0000,0.459680,0,-0.550600,0
2013-09-11,sh.600519,102.5341365000,103.2300848400,101.3517000000,103.0881924600,102.4462983600,6901293,1045733440.0000,0.664749,0,0.626600,0
2013-09-10,sh.600519,101.8922424000,102.6219746400,101.4057542400,102.4462983600,101.9935941000,5409309,816720640.0000,0.521038,0,0.443900,0
2013-09-09,sh.600519,102.0273780000,102.3787305600,101.2706186400,101.9935941000,101.5408898400,6927092,1042258752.0000,0.667234,0,0.445800,0
2013-09-06,sh.600519,101.4192678000,101.9598102000,101.1962940600,101.5408898400,101.5341330600,3778366,567391488.0000,0.363941,0,0.006700,0
2013-09-05,sh.600519,102.6084610800,103.2435984000,100.8787254000,101.5341330600,102.7706238000,7128326,1070129408.0000,0.686618,0,-1.203200,0
2013-09-04,sh.600519,102.7030560000,103.7503569000,102.4327848000,102.7706238000,102.4733254800,7678998,1171694848.0000,0.739660,0,0.290100,0
2013-09-03,sh.600519,102.0273780000,103.2435984000,100.6760220000,102.4733254800,102.6490017600,12321105,1855978624.0000,1.186799,0,-0.171100,0
2013-09-02,sh.600519,108.6490224000,108.6490224000,102.6354882000,102.6490017600,114.0409328400,22497074,3438418432.0000,2.166972,0,-9.989300,0
2013-08-30,sh.600519,113.8382294400,114.1895820000,113.2098489000,114.0409328400,113.8382294400,2586142,435606368.0000,0.249103,0,0.178100,0
2013-08-29,sh.600519,114.8652600000,115.0949905200,113.5882285800,113.8382294400,114.7976922000,2180402,368545664.0000,0.210022,0,-0.835800,0
2013-08-28,sh.600519,116.3314812600,116.3314812600,114.5747184600,114.7976922000,116.9936457000,3060304,521639360.0000,0.294776,0,-1.877000,0
2013-08-27,sh.600519,117.4125660600,117.4125660600,116.2166160000,116.9936457000,117.5274313200,2443655,422029088.0000,0.235379,0,-0.454200,0
2013-08-26,sh.600519,116.9666185800,118.2436500000,116.2166160000,117.5274313200,116.8855372200,1688531,293255616.0000,0.162643,0,0.549200,0
2013-08-23,sh.600519,118.8990576600,118.9058144400,115.8787770000,116.8855372200,118.2977042400,1952964,338959488.0000,0.188114,0,-1.193700,0
2013-08-22,sh.600519,117.9733788000,119.3787890400,117.5814855600,118.2977042400,118.0341898200,1550152,272139840.0000,0.149314,0,0.223300,0
2013-08-21,sh.600519,118.2504067800,118.3450017000,116.4868872000,118.0341898200,117.3044575800,2310320,401820448.0000,0.222536,0,0.622100,0
2013-08-20,sh.600519,117.6693237000,118.2436500000,116.6895906000,117.3044575800,118.3585152600,3125074,541646656.0000,0.301015,0,-0.890600,0
2013-08-19,sh.600519,118.5139212000,118.8585169800,116.8922940000,118.3585152600,117.8382432000,1935761,337652096.0000,0.186457,0,0.441500,0
2013-08-16,sh.600519,119.9531153400,122.2977180000,117.6017559000,117.8382432000,119.9058178800,3497393,617783360.0000,0.336877,0,-1.724300,0
2013-08-15,sh.600519,120.8517670800,122.4328536000,119.8585204200,119.9058178800,120.7369018200,1536566,274789280.0000,0.148006,0,-0.688300,0
2013-08-14,sh.600519,121.5477154200,123.2031265200,120.5409552000,120.7369018200,121.5882561000,2172190,392821888.0000,0.209231,0,-0.700200,0
2013-08-13,sh.600519,120.2774407800,121.9598790000,119.2571670000,121.5882561000,120.4801441800,2543583,453549760.0000,0.245004,0,0.919700,0
2013-08-12,sh.600519,116.7571584000,120.5612255400,116.5612117800,120.4801441800,116.7774287400,3939034,692000832.0000,0.379417,0,3.170700,0
2013-08-09,sh.600519,118.5477051000,118.9801390200,115.5003973200,116.7774287400,118.3517584800,2288924,396239808.0000,0.220475,0,-1.330200,0
2013-08-08,sh.600519,119.2031127600,119.8382500800,117.8382432000,118.3517584800,119.1760856400,1607673,282184704.0000,0.154855,0,-0.691700,0
2013-08-07,sh.600519,118.1085144000,120.7166314800,117.3855389400,119.1760856400,118.3990559400,2837775,501679168.0000,0.273341,0,0.656300,0
2013-08-06,sh.600519,117.5206745400,118.5814890000,116.6895906000,118.3990559400,118.5814890000,2656226,462053664.0000,0.255854,0,-0.153800,0
2013-08-05,sh.600519,118.9395983400,119.4396000600,117.5004042000,118.5814890000,118.9395983400,1806507,316638080.0000,0.174007,0,-0.301100,0
2013-08-02,sh.600519,116.7504016200,120.3787924800,116.6828338200,118.9395983400,116.1422914200,2924078,514840320.0000,0.281654,0,2.408500,0
2013-08-01,sh.600519,114.8517464400,116.5544550000,114.2301226800,116.1422914200,113.8517430000,2485259,426199168.0000,0.239386,0,2.011900,0
2013-07-31,sh.600519,114.6490430400,115.6760736000,113.3112006000,113.8517430000,113.8044455400,1459004,246901552.0000,0.140535,0,0.041600,0
2013-07-30,sh.600519,115.0679634000,115.7301278400,111.8855200200,113.8044455400,115.7571549600,4211397,708812288.0000,0.405652,0,-1.686900,0
2013-07-29,sh.600519,117.7571618400,117.7571618400,115.5409380000,115.7571549600,118.2233796600,2688331,462873568.0000,0.258947,0,-2.086100,0
2013-07-26,sh.600519,119.5950060000,120.1355484000,118.1760822000,118.2233796600,120.7706857200,1904567,334279488.0000,0.183452,0,-2.109200,0
2013-07-25,sh.600519,118.5139212000,121.4869044000,117.7706754000,120.7706857200,117.9868923600,3954054,701690240.0000,0.380864,0,2.359400,0
2013-07-24,sh.600519,121.2166332000,121.2166332000,116.9598618000,117.9868923600,121.3450120200,4406723,772480640.0000,0.424466,0,-2.767400,0
2013-07-23,sh.600519,118.8720305400,121.8179866200,118.2301364400,121.3450120200,118.1625686400,2875611,513622528.0000,0.276986,0,2.693300,0
2013-07-22,sh.600519,118.6895974800,119.6558170200,116.9260779000,118.1625686400,118.9260847800,2706232,472471744.0000,0.260671,0,-0.642000,0
2013-07-19,sh.600519,125.0071867800,125.0071867800,117.9260813400,118.9260847800,125.0477274600,7331922,1309145856.0000,0.706228,0,-4.895400,0
2013-07-18,sh.600519,126.3517860000,126.6558411000,124.1220486000,125.0477274600,126.2977317600,2569977,475329664.0000,0.247546,0,-0.989700,0
2013-07-17,sh.600519,128.7166590000,128.9126056200,126.2234071800,126.2977317600,129.0207141000,2738846,517180736.0000,0.263812,0,-2.110500,0
2013-07-16,sh.600519,127.1355724800,129.2436878400,125.3382690000,129.0207141000,126.9936801000,3701140,698456704.0000,0.356503,0,1.596200,0
2013-07-15,sh.600519,127.9598996400,128.4463878000,124.9531325400,126.9936801000,127.5747631800,3660735,683259584.0000,0.352611,0,-0.455500,0
2013-07-12,sh.600519,131.8315345800,132.9531600600,127.5004386000,127.5747631800,132.4126176600,4299164,823552000.0000,0.414106,0,-3.653600,0
2013-07-11,sh.600519,131.4531549000,132.7707270000,129.7504463400,132.4126176600,130.9734235200,4605661,897968896.0000,0.443628,0,1.098800,0
2013-07-10,sh.600519,129.1963903800,131.1490998000,127.6288174200,130.9734235200,129.7639599000,3324496,635969664.0000,0.320223,0,0.932000,0
2013-07-09,sh.600519,132.6355914000,132.6355914000,128.8585513800,129.7639599000,131.8653184800,2023361,390495520.0000,0.194895,0,-1.593600,0
2013-07-08,sh.600519,133.0274846400,133.7099194200,130.4058540000,131.8653184800,133.1896473600,2411390,471887296.0000,0.232271,0,-0.994300,0
2013-07-05,sh.600519,133.0409982000,134.7099228600,133.0409982000,133.1896473600,132.8518083600,1777954,351961216.0000,0.171257,0,0.254300,0
2013-07-04,sh.600519,133.1558634600,135.0410050800,132.8247812400,132.8518083600,133.7639736600,2421452,480333696.0000,0.233240,0,-0.681900,0
2013-07-03,sh.600519,134.3923542000,135.0004644000,132.5207261400,133.7639736600,133.7504601000,3542464,702154048.0000,0.341219,0,0.010100,0
2013-07-02,sh.600519,131.2639650600,134.4531652200,130.1490963600,133.7504601000,131.2774786200,3345317,656544896.0000,0.322229,0,1.883800,0
2013-07-01,sh.600519,129.7504463400,131.7369396600,129.0680115600,131.2774786200,129.9801768600,2582852,498364224.0000,0.248787,0,0.998100,0
2013-06-28,sh.600519,127.6017903000,130.7166658800,127.6017903000,129.9801768600,128.0950352400,2807002,540002752.0000,0.270377,0,1.471700,0
2013-06-27,sh.600519,127.5139521600,129.9666633000,127.0882750200,128.0950352400,127.5139521600,3413576,651525248.0000,0.328804,0,0.455700,0
2013-06-26,sh.600519,127.3585462200,128.2571979600,124.8517808400,127.5139521600,128.2707115200,3290348,613847360.0000,0.316934,0,-0.590000,0
2013-06-25,sh.600519,125.3788096800,128.5815234000,118.9395983400,128.2707115200,125.4193503600,5135249,952843648.0000,0.494640,0,2.273500,0
2013-06-24,sh.600519,129.4666615800,129.7301760000,125.1220520400,125.4193503600,129.1693632600,4080720,765344896.0000,0.393065,0,-2.903200,0
2013-06-21,sh.600519,128.4058471200,132.3518066400,126.6896250000,129.1693632600,129.5544997200,3965419,762942592.0000,0.381959,0,-0.297300,0
2013-06-20,sh.600519,131.3923438800,132.0815354400,128.7909835800,129.5544997200,131.6423447400,2558681,493350656.0000,0.246458,0,-1.586000,0
2013-06-19,sh.600519,128.9734166400,132.0950490000,127.1625996000,131.6423447400,129.4936887000,2890918,556142208.0000,0.278460,0,1.659300,0
2013-06-18,sh.600519,127.8112504800,129.5950404000,126.0274605600,129.4936887000,128.0274674400,2737772,516512032.0000,0.263709,0,1.145200,0
2013-06-17,sh.600519,131.2639650600,131.7436964400,127.8450343800,128.0274674400,131.0950455600,2968927,568914688.0000,0.285974,0,-2.340000,0
2013-06-14,sh.600519,131.3180193000,131.7572100000,128.0950352400,131.0950455600,131.5612633800,3251867,625711424.0000,0.313228,0,-0.354400,0
2013-06-13,sh.600519,131.8382913600,134.1085694400,129.7369327800,131.5612633800,132.6085642800,4499864,876852224.0000,0.433438,0,-0.789800,0
2013-06-07,sh.600519,131.8315345800,135.1356000000,130.7504497800,132.6085642800,131.9193727200,2547838,502252992.0000,0.245414,0,0.522400,0
2013-06-06,sh.600519,131.6249420700,133.9734016000,131.6249420700,131.9193172200,131.5987753900,3387735,688473472.0000,0.326315,0,0.243600,0
2013-06-05,sh.600519,132.1351923300,132.4688175000,130.5586498600,131.5987753900,131.9454839000,2372442,476555328.0000,0.228519,0,-0.262800,0
2013-06-04,sh.600519,132.3379841000,134.3004851000,131.9127755500,131.9454839000,132.1940673600,4235692,862313600.0000,0.407992,0,-0.188000,0
2013-06-03,sh.600519,129.5904827000,132.5015258500,128.9886490600,132.1940673600,128.9363157000,4025675,807356544.0000,0.387763,0,2.526600,0
2013-05-31,sh.600519,131.4679419900,131.7492338000,128.8708990000,128.9363157000,130.9969417500,2459056,490984256.0000,0.236862,0,-1.573031,0
2013-05-30,sh.600519,131.3567336000,132.6781509400,130.1857746700,130.9969417500,131.8081088300,2501942,500916416.0000,0.240993,0,-0.615400,0
2013-05-29,sh.600519,132.7959010000,135.3275272900,131.7165254500,131.8081088300,132.2333173800,3234002,659505408.0000,0.311507,0,-0.321600,0
2013-05-28,sh.600519,132.0632339600,132.9986927700,130.5390248500,132.2333173800,131.8996922100,2367636,477386720.0000,0.228056,0,0.252900,0
2013-05-27,sh.600519,132.1221089900,132.2071507000,129.5250660000,131.8996922100,131.4417753100,2677812,536544384.0000,0.257933,0,0.348400,0
2013-05-24,sh.600519,133.4500680000,135.5237773900,130.8334000000,131.4417753100,132.4295674800,4507312,915894080.0000,0.434155,0,-0.745900,0
2013-05-23,sh.600519,130.5717332000,135.0789438300,130.5717332000,132.4295674800,130.4866914900,6224745,1272531712.0000,0.599582,0,1.488900,0
2013-05-22,sh.600519,127.9877735500,131.2259002000,127.6279817000,130.4866914900,127.5756483400,4614964,917905216.0000,0.444524,0,2.281800,0
2013-05-21,sh.600519,127.4840649600,128.0597319200,126.5878561700,127.5756483400,127.5625650000,2310234,449227072.0000,0.222527,0,0.010259,0
2013-05-20,sh.600519,128.7400656000,129.8390661600,127.2027731500,127.5625650000,128.1578569700,3094406,605798016.0000,0.298061,0,-0.464500,0
2013-05-17,sh.600519,126.9607313600,128.5111071500,126.2542310000,128.1578569700,127.4644399500,3355672,654713536.0000,0.323226,0,0.544000,0
2013-05-16,sh.600519,126.9149396700,131.1670251700,125.6000640000,127.4644399500,127.3401482200,4546227,893376384.0000,0.437904,0,0.097600,0
2013-05-15,sh.600519,124.8673969600,128.6484822200,124.7627302400,127.3401482200,125.0701887300,2326440,452499712.0000,0.224088,0,1.814900,0
2013-05-14,sh.600519,128.2821487000,128.9363157000,124.2982716700,125.0701887300,129.3157325600,3643160,701153984.0000,0.350918,0,-3.283100,0
2013-05-13,sh.600519,128.9428573700,131.8800672000,126.7579395900,129.3157325600,128.9428573700,3257904,645155904.0000,0.313809,0,0.289200,0
2013-05-10,sh.600519,128.8774406700,131.4352336400,128.2232736700,128.9428573700,128.9886490600,4877659,970169984.0000,0.469828,0,-0.035500,0
2013-05-09,sh.600519,123.8076464200,129.0017324000,123.8076464200,128.9886490600,123.5656046300,7013468,1370326144.0000,0.675554,0,4.388800,0
2013-05-08,sh.600519,122.8525626000,124.2917300000,121.7601037100,123.5656046300,122.7806042300,4241606,799534976.0000,0.408562,0,0.639400,0
2013-05-07,sh.600519,117.1089763400,123.2058127800,117.1089763400,122.7806042300,116.3108926000,7102055,1305178752.0000,0.684087,0,5.562400,0
2013-05-06,sh.600519,113.1708910000,116.4286426600,112.5036406600,116.3108926000,112.8110991500,3019639,529181408.0000,0.290859,0,3.102400,0
2013-05-03,sh.600519,112.3858906000,113.8381413400,111.6008902000,112.8110991500,111.9345153700,2146052,369986944.0000,0.206713,0,0.783120,0
2013-05-02,sh.600519,113.1708910000,113.2035993500,110.5738480100,111.9345153700,113.8185163300,2858679,489586432.0000,0.275355,0,-1.655300,0
2013-04-26,sh.600519,116.0557674700,116.4417260000,113.1774326700,113.8185163300,115.5913089000,1630764,285787936.0000,0.157079,0,-1.533668,0
2013-04-25,sh.600519,113.8381413400,116.1538925200,113.3148077400,115.5913089000,114.3941832900,2535969,446045056.0000,0.244271,0,1.046500,0
2013-04-24,sh.600519,112.6606407400,114.4792250000,111.4046401000,114.3941832900,112.3924322700,3040261,525381344.0000,0.292845,0,1.781000,0
2013-04-23,sh.600519,113.4979745000,114.4661416600,112.3204739000,112.3924322700,113.6353495700,3095262,535923136.0000,0.298143,0,-1.093800,0
2013-04-22,sh.600519,117.0304763000,117.0304763000,113.4979745000,113.6353495700,117.2463514100,4274596,747616512.0000,0.411739,0,-3.079800,0
2013-04-19,sh.600519,117.3575598000,117.6715599600,115.7156006300,117.2463514100,117.1940180500,3923838,701185024.0000,0.377954,0,0.044656,0
2013-04-18,sh.600519,115.9183924000,117.7500600000,115.1399336700,117.1940180500,116.7622678300,4195684,749007232.0000,0.404138,0,0.369800,0
2013-04-17,sh.600519,113.5633912000,116.9454345900,113.5306828500,116.7622678300,113.2755577200,4297408,760898368.0000,0.413937,0,3.078100,0
2013-04-16,sh.600519,111.2083900000,114.6100584000,110.9467232000,113.2755577200,113.0008075800,3913792,676673408.0000,0.376986,0,0.243139,0
2013-04-15,sh.600519,112.6933490900,113.6026412200,111.2214733400,113.0008075800,112.6671824100,2833673,487286272.0000,0.272946,0,0.296100,0
2013-04-12,sh.600519,110.5018896400,114.0867248000,110.2271395000,112.6671824100,110.5018896400,5980006,1032119616.0000,0.576009,0,1.959506,0
2013-04-11,sh.600519,111.2083900000,111.8625570000,110.0963061000,110.5018896400,111.1822233200,2972952,504695104.0000,0.286362,0,-0.611900,0
2013-04-10,sh.600519,107.2833880000,111.9345153700,106.4329709000,111.1822233200,107.0217212000,7085838,1194391168.0000,0.682525,0,3.887500,0
2013-04-09,sh.600519,107.2114296300,107.8721383000,106.4329709000,107.0217212000,107.4927214400,2419465,396645824.0000,0.233049,0,-0.438200,0
2013-04-08,sh.600519,106.0666373800,107.9375550000,104.9610951500,107.4927214400,107.1852629500,3773276,613230336.0000,0.363451,0,0.286800,0
2013-04-03,sh.600519,107.0740545600,107.9375550000,106.7469710600,107.1852629500,107.0936795700,2199050,360543776.0000,0.211818,0,0.085500,0
2013-04-02,sh.600519,108.0029717000,108.5720969900,106.8058460900,107.0936795700,107.9048466500,3252490,534554080.0000,0.313288,0,-0.751700,0
2013-04-01,sh.600519,109.9589310300,110.2009728200,107.6628048600,107.9048466500,110.4626396200,2912880,483197216.0000,0.280576,0,-2.315500,0
2013-03-29,sh.600519,109.4094307500,110.9270981900,108.6048053400,110.4626396200,109.1281389400,4771709,802924416.0000,0.459623,0,1.222900,0
2013-03-28,sh.600519,108.6440553600,110.0178060600,106.1778457700,109.1281389400,109.1085139300,4149090,685703936.0000,0.399650,0,0.018000,0
2013-03-27,sh.600519,111.2149316700,111.4700568000,108.1992218000,109.1085139300,111.1298899600,4766221,795809856.0000,0.459094,0,-1.818900,0
2013-03-26,sh.600519,110.6196397000,111.9999320700,110.1682644700,111.1298899600,110.5738480100,3248009,551865792.0000,0.312856,0,0.502900,0
2013-03-25,sh.600519,110.5542230000,111.7120985900,109.9654727000,110.5738480100,110.5869313500,3196646,541959936.0000,0.307909,0,-0.011800,0
2013-03-22,sh.600519,108.9057221600,111.1429733000,108.4020135700,110.5869313500,109.1019722600,4557863,767262016.0000,0.439024,0,1.361100,0
2013-03-21,sh.600519,110.8813065000,110.8813065000,108.4608886000,109.1019722600,111.1495149700,6539272,1091400960.0000,0.629878,0,-1.842200,0
2013-03-20,sh.600519,108.1076384200,111.5943485300,107.3488047000,111.1495149700,108.0553050600,7189498,1202347904.0000,0.692510,0,2.863500,0
2013-03-19,sh.600519,110.0308894000,111.0906399400,107.6170131700,108.0553050600,110.8485981500,6341403,1052322560.0000,0.610819,0,-2.519900,0
2013-03-18,sh.600519,115.7221423000,115.7221423000,110.0243477300,110.8485981500,115.7679339900,7823153,1336285568.0000,0.753545,0,-4.249300,0
2013-03-15,sh.600519,116.1277258400,118.2079769000,114.5446417000,115.7679339900,117.0566429800,3596112,639236967.0000,0.346386,0,-1.100900,0
2013-03-14,sh.600519,119.3854775000,120.8704365900,116.8734762200,117.0566429800,120.2555196100,3512400,635985859.0000,0.338323,0,-2.660100,0
2013-03-13,sh.600519,119.3200608000,121.6881453400,119.3200608000,120.2555196100,119.1761440600,3076990,567812074.0000,0.296383,0,0.905700,0
2013-03-12,sh.600519,121.6750620000,121.7404787000,117.7500600000,119.1761440600,121.1517284000,2539365,465220571.0000,0.244598,0,-1.630700,0
2013-03-11,sh.600519,120.2358946000,121.3479785000,118.9341022700,121.1517284000,120.4517697100,3496528,642927319.0000,0.336794,0,0.581100,0
2013-03-08,sh.600519,121.6816036700,122.6563125000,120.1508528900,120.4517697100,120.2751446200,3595978,667118431.0000,0.346373,0,0.146900,0
2013-03-07,sh.600519,117.3444764600,123.3758962000,117.3052264400,120.2751446200,115.9314757400,8519062,1573676093.0000,0.820577,0,3.746800,0
2013-03-06,sh.600519,115.1333920000,115.9838091000,113.5960995500,115.9314757400,114.4792250000,4922726,861725426.0000,0.474169,0,1.268600,0
2013-03-05,sh.600519,114.7539751400,115.4343088200,113.7334746200,114.4792250000,114.2960582400,3697471,648668784.0000,0.356149,0,0.160300,0
2013-03-04,sh.600519,113.6418912400,115.5389755400,113.6418912400,114.2960582400,113.7073079400,5207295,912360626.0000,0.501579,0,0.517800,0
2013-03-01,sh.600519,114.0213081000,115.1072253200,113.1643493300,113.7073079400,114.4792250000,3800345,661720749.0000,0.366058,0,-0.674300,0
2013-02-28,sh.600519,116.3108926000,116.3108926000,112.5167240000,114.4792250000,115.6371005900,5678643,990766787.0000,0.546981,0,-1.001300,0
2013-02-27,sh.600519,115.5324338700,116.8996429000,114.8455585200,115.6371005900,116.0296007900,3415815,602608232.0000,0.329020,0,-0.338300,0
2013-02-26,sh.600519,118.2079769000,120.3667280000,116.0034341100,116.0296007900,118.4631020300,4375479,783158037.0000,0.421457,0,-2.054200,0
2013-02-25,sh.600519,120.3667280000,121.2498534500,117.9201434200,118.4631020300,121.4068535300,3454909,629472576.0000,0.332785,0,-2.424700,0
2013-02-22,sh.600519,118.4042270000,122.0675622000,118.4042270000,121.4068535300,117.7631433400,6286418,1163340820.0000,0.605523,0,3.094100,0
2013-02-21,sh.600519,114.6296834100,121.1517284000,114.5119333500,117.7631433400,116.3763093000,5383287,974530658.0000,0.518531,0,1.191700,0
2013-02-20,sh.600519,115.7875590000,117.7369766600,114.4923083400,116.3763093000,116.3893926400,3658226,650765308.0000,0.352369,0,-0.011200,0
2013-02-19,sh.600519,117.0828096600,118.1360185300,115.6567256000,116.3893926400,117.5472682300,3773753,673362435.0000,0.363497,0,-0.985000,0
2013-02-18,sh.600519,123.1796461000,123.1796461000,117.0958930000,117.5472682300,122.8918126200,5656978,1024714902.0000,0.544894,0,-4.349000,0
2013-02-08,sh.600519,121.1190200500,123.2450628000,120.5629781000,122.8918126200,121.1321033900,4157253,778273770.0000,0.400437,0,1.452700,0
2013-02-07,sh.600519,119.7125610000,122.0348538500,118.6135604400,121.1321033900,120.3209363100,4856791,895061569.0000,0.467818,0,0.674200,0
2013-02-06,sh.600519,121.0078116600,121.0666866900,119.0583940000,120.3209363100,120.6480198100,4619517,849026089.0000,0.444963,0,-0.271100,0
2013-02-05,sh.600519,114.4465166500,120.6938115000,113.6942246000,120.6480198100,114.5642667100,8782540,1575281159.0000,0.845955,0,5.310300,0
2013-02-04,sh.600519,117.7500600000,118.3715186500,113.8250580000,114.5642667100,117.0828096600,6496402,1142310991.0000,0.625749,0,-2.151100,0
2013-02-01,sh.600519,117.0173929600,118.9079355900,116.4613510100,117.0828096600,117.0304763000,4526564,813241680.0000,0.436010,0,0.044700,0
2013-01-31,sh.600519,118.5350604000,118.9275606000,116.2912675900,117.0304763000,117.8285600400,3781623,678384682.0000,0.364255,0,-0.677300,0
2013-01-30,sh.600519,115.8202673500,119.3789358300,115.5782255600,117.8285600400,116.5463927200,7137678,1285436676.0000,0.687518,0,1.100100,0
2013-01-29,sh.600519,115.1333920000,117.7435183300,112.5167240000,116.5463927200,116.7688095000,11544787,2034723439.0000,1.112022,0,-0.190500,0
2013-01-28,sh.600519,121.6750620000,122.8525626000,116.4417260000,116.7688095000,123.6702713500,15829058,2857092951.0000,1.524693,0,-5.580500,0
2013-01-25,sh.600519,123.6375630000,125.4692306000,121.7404787000,123.6702713500,128.1905653200,8000786,1508197810.0000,0.770655,0,-3.526200,0
2013-01-24,sh.600519,129.4596493000,130.8988167000,127.4317316000,128.1905653200,130.1661496600,5947438,1171137855.0000,0.572872,0,-1.517700,0
2013-01-23,sh.600519,128.2167320000,130.5128581700,126.7775646000,130.1661496600,130.0680246100,5101393,1006483564.0000,0.491378,0,0.075400,0
2013-01-22,sh.600519,128.0924402700,130.6567749100,123.6375630000,130.0680246100,129.0736907700,7381541,1425054465.0000,0.711008,0,0.770400,0
2013-01-21,sh.600519,132.6650676000,132.6650676000,128.4129821000,129.0736907700,133.2930679200,7477928,1482664898.0000,0.720292,0,-3.165500,0
2013-01-18,sh.600519,134.8565270500,135.0724021600,130.9053583700,133.2930679200,134.1892767100,5531807,1122848386.0000,0.532837,0,-0.667900,0
2013-01-17,sh.600519,134.0976933300,135.8574025600,133.7902348400,134.1892767100,134.7584020000,3620185,744614971.0000,0.348705,0,-0.422300,0
2013-01-16,sh.600519,134.1042350000,135.2817356000,133.2407345600,134.7584020000,137.9311119500,6950165,1427067086.0000,0.669457,0,-2.300200,0
2013-01-15,sh.600519,136.5835279300,138.7488207000,135.2948189400,137.9311119500,136.9956531400,5263508,1103130868.0000,0.506994,0,0.682800,0
2013-01-14,sh.600519,136.3938195000,137.5713201000,132.6716092700,136.9956531400,138.1993204200,6818358,1410483972.0000,0.656761,0,-0.871000,0
2013-01-11,sh.600519,139.8085712400,140.7440300500,137.2965699600,138.1993204200,140.3188215000,3700999,784542945.0000,0.356489,0,-1.510500,0
2013-01-10,sh.600519,141.0253218600,141.9542390000,139.3375710000,140.3188215000,141.5944471500,3052786,656830931.0000,0.294052,0,-0.900900,0
2013-01-09,sh.600519,138.3563205000,142.3794475500,138.3563205000,141.5944471500,137.9245702800,5374932,1159330305.0000,0.517726,0,2.660800,0
2013-01-08,sh.600519,132.9136510600,137.9311119500,132.9136510600,137.9245702800,133.6397764300,6528698,1362186171.0000,0.628860,0,3.206200,0
2013-01-07,sh.600519,134.6799019600,134.6799019600,132.4688175000,133.6397764300,135.3733189800,4127139,840359829.0000,0.397536,0,-1.280600,0
2013-01-04,sh.600519,138.6834040000,138.6834040000,134.1042350000,135.3733189800,136.7339863400,5837034,1205796538.0000,0.562237,0,-0.995100,0
2012-12-31,sh.600519,139.5403627700,140.5150716000,134.9873604500,136.7339863400,138.8796541000,5191483,1085776117.0000,0.500056,0,-1.545000,0
2012-12-28,sh.600519,135.8050692000,141.0253218600,135.8050692000,138.8796541000,135.7919858600,5658924,1202787580.0000,0.545081,0,2.273800,0
2012-12-27,sh.600519,134.3004851000,137.0479865000,133.2799845800,135.7919858600,134.2677767500,6092624,1259077997.0000,0.586856,0,1.135200,0
2012-12-26,sh.600519,133.3061512600,135.2817356000,132.6061925700,134.2677767500,133.9210682400,4486624,918674030.0000,0.432162,0,0.258900,0
2012-12-25,sh.600519,132.7304843000,135.3275272900,131.6314837400,133.9210682400,133.8294848600,5953352,1218659231.0000,0.573441,0,0.068400,0
2012-12-24,sh.600519,138.6899456700,138.6899456700,130.8334000000,133.8294848600,141.6925722000,10005074,2054317655.0000,0.963713,0,-5.549400,0
2012-12-21,sh.600519,142.4056142300,143.2625730000,141.1888636100,141.6925722000,142.8700728000,2509281,544719331.0000,0.241700,0,-0.824200,0
2012-12-20,sh.600519,142.9354895000,144.1784068000,141.0318635300,142.8700728000,143.5569481500,3443414,750851790.0000,0.331678,0,-0.478500,0
2012-12-19,sh.600519,139.4226127100,144.5709070000,139.3441126700,143.5569481500,140.3384465100,4756978,1039482925.0000,0.458204,0,2.293400,0
2012-12-18,sh.600519,138.1666120700,141.8103222600,138.1404453900,140.3384465100,138.0881120300,4694545,1005177386.0000,0.452190,0,1.629600,0
2012-12-17,sh.600519,134.7584020000,139.7693212200,132.1417340000,138.0881120300,136.0144026400,7136126,1488539580.0000,0.687369,0,1.524600,0
2012-12-14,sh.600519,132.7959010000,137.0479865000,129.8521495000,136.0144026400,134.5621519000,7892633,1609442087.0000,0.760237,0,1.079200,0
2012-12-13,sh.600519,137.3031116300,140.6328216600,134.1696517000,134.5621519000,138.5918206200,6199646,1297953947.0000,0.597165,0,-2.907600,0
2012-12-12,sh.600519,134.1042350000,138.6768623300,132.4688175000,138.5918206200,132.3445257700,6432531,1327462831.0000,0.619597,0,4.720500,0
2012-12-11,sh.600519,129.8521495000,136.0667360000,129.8521495000,132.3445257700,130.0418579300,9223260,1869715843.0000,0.888407,0,1.770700,0
2012-12-10,sh.600519,130.0418579300,130.0418579300,130.0418579300,130.0418579300,130.0418579300,0,0.0000,,1,0.000000,0
2012-12-07,sh.600519,128.8643573300,132.5931092300,128.5961488600,130.0418579300,127.0457730700,9950141,1983064728.0000,0.958422,0,2.358300,0
2012-12-06,sh.600519,128.3475654000,128.8708990000,120.3667280000,127.0457730700,128.6353988800,11756199,2244829139.0000,1.132385,0,-1.235800,0
2012-12-05,sh.600519,127.1046481000,131.1735668400,123.3955212100,128.6353988800,128.8381906500,11170381,2172380167.0000,1.075958,0,-0.157400,0
2012-12-04,sh.600519,127.5691066700,130.8203166600,124.8150636000,128.8381906500,130.9576917300,7870541,1534594318.0000,0.758109,0,-1.618500,0
2012-12-03,sh.600519,139.3375710000,139.3375710000,130.2119413500,130.9576917300,141.3066136700,7937236,1620343239.0000,0.764534,0,-7.323700,0
2012-11-30,sh.600519,143.3934064000,143.3934064000,139.4749460700,141.3066136700,143.4457397600,2137137,459310347.0000,0.205854,0,-1.491200,0
2012-11-29,sh.600519,142.8700728000,143.9952400400,142.6999893800,143.4457397600,142.8635311300,1567574,343521807.0000,0.150993,0,0.407500,0
2012-11-28,sh.600519,143.4261147500,143.4261147500,141.9542390000,142.8635311300,143.7597399200,1501708,328018453.0000,0.144648,0,-0.623400,0
2012-11-27,sh.600519,141.9869473500,144.6297820300,141.4178220600,143.7597399200,141.9869473500,2045885,447807811.0000,0.197065,0,1.248600,0
2012-11-26,sh.600519,144.8391154700,145.0942406000,140.9729885000,141.9869473500,145.3755324100,2195475,478884312.0000,0.211473,0,-2.330900,0
2012-11-23,sh.600519,140.6589883400,145.8792410000,140.6524466700,145.3755324100,142.1439474300,2984464,655947672.0000,0.287471,0,2.273500,0
2012-11-22,sh.600519,135.7396525000,142.2551558200,135.2817356000,142.1439474300,143.0336145500,5152080,1093946850.0000,0.496261,0,-0.622000,0
2012-11-21,sh.600519,141.2019469500,143.7859066000,138.5460289300,143.0336145500,141.2739053200,3333464,719458140.0000,0.321087,0,1.245600,0
2012-11-20,sh.600519,139.2394459500,142.8308227800,139.0104875000,141.2739053200,140.0244463500,3807816,820492572.0000,0.366778,0,0.892300,0
2012-11-19,sh.600519,146.7950748000,146.7950748000,136.6554863000,140.0244463500,146.7950748000,7048401,1508795035.0000,0.678919,0,-4.612300,0
2012-11-16,sh.600519,148.3650756000,148.4632006500,145.5521575000,146.7950748000,148.6594507500,1967713,441363632.0000,0.189535,0,-1.254100,0
2012-11-15,sh.600519,149.8042430000,149.8042430000,148.0576171100,148.6594507500,150.8836185500,1140061,259657230.0000,0.109813,0,-1.474100,0
2012-11-14,sh.600519,149.3986594600,151.1125770000,148.1688255000,150.8836185500,149.1893260200,1223848,280680242.0000,0.117884,0,1.135700,0
2012-11-13,sh.600519,151.1125770000,151.1125770000,147.6454919000,149.1893260200,151.4134938200,2044777,465306375.0000,0.196958,0,-1.468900,0
2012-11-12,sh.600519,153.7292450000,154.2394952600,149.7322846300,151.4134938200,153.6049532700,2046433,472928286.0000,0.197117,0,-1.426700,0
2012-11-09,sh.600519,153.1339530300,154.2525786000,152.8526612200,153.6049532700,153.1404947000,1167006,273825060.0000,0.112409,0,0.303300,0
2012-11-08,sh.600519,154.3768703300,155.0048706500,152.9769529500,153.1404947000,155.3450374900,1626181,382711598.0000,0.156638,0,-1.419100,0
2012-11-07,sh.600519,153.7292450000,155.7113710100,153.7292450000,155.3450374900,154.3376203100,1621759,383915183.0000,0.156212,0,0.652700,0
2012-11-06,sh.600519,158.5766224700,158.5766224700,154.0563285000,154.3376203100,158.9102476400,4171323,991450620.0000,0.401792,0,-2.877500,0
2012-11-05,sh.600519,161.5727073300,161.5727073300,157.7850804000,158.9102476400,162.4689161200,2266559,552311463.0000,0.218320,0,-2.190400,0
2012-11-02,sh.600519,163.0184164000,163.8688335000,161.1082487600,162.4689161200,163.1492498000,1697481,420531725.0000,0.163505,0,-0.417000,0
2012-11-01,sh.600519,162.3707910700,164.0977919500,161.1540404500,163.1492498000,161.8016657800,1819126,453437145.0000,0.175223,0,0.832900,0
2012-10-31,sh.600519,159.9569148400,162.1941659800,159.3877895500,161.8016657800,159.9961648600,1584535,390460776.0000,0.152626,0,1.128500,0
2012-10-30,sh.600519,158.1775806000,160.5914568300,157.7916220700,159.9961648600,158.1906639400,1561011,380664727.0000,0.150360,0,1.141300,0
2012-10-29,sh.600519,158.0402055300,159.3550812000,156.3786213500,158.1906639400,157.7131220300,1449080,349849288.0000,0.139579,0,0.302800,0
2012-10-26,sh.600519,162.7044162400,162.8744996600,157.0458716900,157.7131220300,160.9708736900,2455909,596652705.0000,0.236559,0,-2.023800,0
2012-10-25,sh.600519,161.5792490000,162.2334160000,159.8129981000,160.9708736900,161.1082487600,915980,225725463.0000,0.088229,0,-0.085300,0
2012-10-24,sh.600519,160.0092482000,161.6577490400,159.6821647000,161.1082487600,160.0746649000,1097208,269652766.0000,0.105686,0,0.645700,0
2012-10-23,sh.600519,164.0650836000,164.0650836000,160.0092482000,160.0746649000,163.8950001800,1870276,461008027.0000,0.180149,0,-2.331000,0
2012-10-22,sh.600519,165.2949175600,165.8509595100,162.1025826000,163.8950001800,165.5042510000,1911744,478244292.0000,0.184144,0,-0.972300,0
2012-10-19,sh.600519,164.3594587500,166.7864183200,164.3594587500,165.5042510000,164.3398337400,1862954,472389448.0000,0.179444,0,0.708542,0
2012-10-18,sh.600519,163.0511247500,166.4855015000,162.8875830000,164.3398337400,162.7436662600,2227806,561905413.0000,0.214588,0,0.980800,0
2012-10-17,sh.600519,163.4174582700,163.8688335000,162.1679993000,162.7436662600,163.4174582700,1598080,397637468.0000,0.153931,0,-0.412300,0
2012-10-16,sh.600519,160.3428733700,164.2482503600,160.3428733700,163.4174582700,160.7353735700,2773791,690466784.0000,0.267178,0,1.668600,0
2012-10-15,sh.600519,160.1204565900,161.7362490800,160.1204565900,160.7353735700,159.2962061700,1888333,464547296.0000,0.181889,0,0.903500,0
2012-10-12,sh.600519,158.7139975400,160.1335399300,158.1317889100,159.2962061700,158.2626223100,1174212,285916686.0000,0.113103,0,0.653100,0
2012-10-11,sh.600519,158.5373724500,159.4532062500,157.7392887100,158.2626223100,159.4989979400,1062599,257483485.0000,0.102352,0,-0.775200,0
2012-10-10,sh.600519,158.9625810000,160.1597066100,157.4907052500,159.4989979400,159.7148730500,1345670,327126305.0000,0.129618,0,-0.135200,0
2012-10-09,sh.600519,157.6411636600,160.3036233500,157.0262466800,159.7148730500,156.9608299800,2341089,569554621.0000,0.225499,0,1.754600,0
2012-10-08,sh.600519,160.4671651000,160.4671651000,155.3515791600,156.9608299800,160.7942486000,2360828,566527560.0000,0.227401,0,-2.384100,0
2012-09-28,sh.600519,156.3589963400,160.8923736500,156.3459130000,160.7942486000,157.4514552300,3128344,760146554.0000,0.301330,0,2.123100,0
2012-09-27,sh.600519,153.7292450000,158.0336638600,153.4217865100,157.4514552300,154.2983702900,2714042,650222918.0000,0.261423,0,2.043500,0
2012-09-26,sh.600519,155.6917460000,157.3664135200,152.8788279000,154.2983702900,156.0253711700,2036267,482230825.0000,0.196138,0,-1.106900,0
2012-09-25,sh.600519,152.0742024900,156.0711628600,151.4396605000,156.0253711700,152.0022441200,2623050,619272096.0000,0.252658,0,2.646800,0
2012-09-24,sh.600519,149.8042430000,152.4078276600,149.2024093600,152.0022441200,150.8443685300,1763483,408195802.0000,0.169863,0,0.767600,0
2012-09-21,sh.600519,149.3528677700,152.4209110000,149.2285760400,150.8443685300,149.8304096800,1567968,361373291.0000,0.151030,0,0.676700,0
2012-09-20,sh.600519,151.0471603000,152.2835359300,149.7322846300,149.8304096800,151.4789105200,2151753,496309722.0000,0.207262,0,-1.088300,0
2012-09-19,sh.600519,156.6991631800,157.6542470000,150.5565350500,151.4789105200,157.2159551100,4099132,958082585.0000,0.394838,0,-3.649100,0
2012-09-18,sh.600519,157.5168719300,159.0279977000,156.6729965000,157.2159551100,157.8504971000,1827708,441080167.0000,0.176049,0,-0.402000,0
2012-09-17,sh.600519,160.2709150000,161.3699155600,157.7850804000,157.8504971000,160.1139149200,2001452,488152584.0000,0.192785,0,-1.413600,0
2012-09-14,sh.600519,157.6542470000,160.3690400500,156.4178713700,160.1139149200,156.9869966600,2458683,597041985.0000,0.236826,0,1.991800,0
2012-09-13,sh.600519,157.2944551500,158.0074971800,155.8879961000,156.9869966600,157.1701634200,1429423,342849642.0000,0.137685,0,-0.116500,0
2012-09-12,sh.600519,157.9813305000,161.2521655000,156.2804963000,157.1701634200,156.8234549100,2902325,703237246.0000,0.279559,0,0.221100,0
2012-09-11,sh.600519,157.1963301000,157.1963301000,155.6786626600,156.8234549100,158.0990805600,1613572,385605480.0000,0.155423,0,-0.806900,0
2012-09-10,sh.600519,158.1187055700,160.9250820000,156.5290797600,158.0990805600,158.0467472000,2816965,683513906.0000,0.271337,0,0.033100,0
2012-09-07,sh.600519,152.5517444000,158.9625810000,152.5517444000,158.0467472000,151.6032022500,4281280,1023079148.0000,0.412383,0,4.250300,0
2012-09-06,sh.600519,153.2386197500,153.4021615000,149.8696597000,151.6032022500,153.1143280200,2079419,481683557.0000,0.200295,0,-0.986900,0
2012-09-05,sh.600519,152.0938275000,153.7096199900,151.7667440000,153.1143280200,152.7022028100,2749049,643292488.0000,0.264795,0,0.269900,0
2012-09-04,sh.600519,155.0375790000,155.6917460000,151.1125770000,152.7022028100,143.7597399200,11150873,2606767797.0000,1.074079,0,6.220400,0
2012-09-03,sh.600519,143.7597399200,143.7597399200,143.7597399200,143.7597399200,143.7597399200,0,0.0000,,1,0.000000,0
2012-08-31,sh.600519,142.6084060000,145.2250740000,142.0850724000,143.7597399200,142.5299059600,2248472,496296849.0000,0.216578,0,0.862900,0
2012-08-30,sh.600519,141.9476973300,143.3868647300,139.6646545000,142.5299059600,143.3672397200,4834871,1046698765.0000,0.465706,0,-0.584048,0
2012-08-29,sh.600519,147.1875750000,147.1875750000,143.1121145900,143.3672397200,147.5342835100,3042567,674492583.0000,0.293067,0,-2.824500,0
2012-08-28,sh.600519,149.8042430000,150.8378268600,147.1941166700,147.5342835100,149.4771595000,2029476,461461656.0000,0.195484,0,-1.299800,0
2012-08-27,sh.600519,150.7854935000,150.8705352100,148.5940340500,149.4771595000,151.6882439600,2089940,478778009.0000,0.201308,0,-1.457700,0
2012-08-24,sh.600519,148.6332840700,152.3620359700,148.5286173500,151.6882439600,149.3267010900,2167620,500922594.0000,0.208790,0,1.581500,0
2012-08-23,sh.600519,151.7013273000,151.7013273000,147.8875336900,149.3267010900,151.8844940600,2795600,639443950.0000,0.269279,0,-1.684000,0
2012-08-22,sh.600519,154.9852456400,154.9852456400,150.4584100000,151.8844940600,154.2460369300,2042310,473902047.0000,0.196720,0,-1.531000,0
2012-08-21,sh.600519,152.2050358900,156.9346633000,152.2050358900,154.2460369300,152.1919525500,2632324,624105412.0000,0.253552,0,1.349700,0
2012-08-20,sh.600519,150.2032848700,152.2115775600,147.8286586600,152.1919525500,150.2098265400,2405208,554470085.0000,0.231675,0,1.319600,0
2012-08-17,sh.600519,155.9664961400,155.9664961400,149.4771595000,150.2098265400,156.5290797600,5907195,1365745648.0000,0.568995,0,-4.037100,0
2012-08-16,sh.600519,159.7868314200,160.5979985000,156.3917046900,156.5290797600,159.7017897100,3148258,758259700.0000,0.303248,0,-1.986600,0
2012-08-15,sh.600519,161.5661656600,161.8409158000,159.2896645000,159.7017897100,161.9063325000,2272348,556345599.0000,0.218878,0,-1.361600,0
2012-08-14,sh.600519,162.2334160000,163.5352083300,160.2709150000,161.9063325000,162.2334160000,1878686,465808752.0000,0.180960,0,-0.201600,0
2012-08-13,sh.600519,162.5474161600,163.3324165600,161.4484156000,162.2334160000,162.3707910700,2303706,572237191.0000,0.221899,0,-0.084600,0
2012-08-10,sh.600519,164.1959170000,166.6163349000,159.6298313400,162.3707910700,170.6852536400,9122580,2273430545.0000,0.878709,0,-4.871200,0
2012-08-09,sh.600519,164.7192506000,171.1627955500,164.3267504000,170.6852536400,165.3734176000,3067240,789861698.0000,0.295444,0,3.212000,0
2012-08-08,sh.600519,165.1510008200,166.1584180000,162.8875830000,165.3734176000,164.7846673000,1489341,375890830.0000,0.143457,0,0.357300,0
2012-08-07,sh.600519,162.7698329400,165.3537925900,162.3119160400,164.7846673000,162.7763746100,1811918,454543099.0000,0.174528,0,1.233800,0
2012-08-06,sh.600519,161.3437488800,163.2800832000,160.4017484000,162.7763746100,161.5530823200,1732099,428757448.0000,0.166840,0,0.757200,0
2012-08-03,sh.600519,158.6354975000,161.5792490000,158.4196223900,161.5530823200,158.4130807200,1647273,403397229.0000,0.158669,0,1.982200,0
2012-08-02,sh.600519,159.0345393700,160.5914568300,157.7523720500,158.4130807200,158.9952893500,1705477,414452980.0000,0.164276,0,-0.366200,0
2012-08-01,sh.600519,161.0428320600,162.6455412100,158.2364556300,158.9952893500,161.2129154800,2671517,654397913.0000,0.257327,0,-1.375600,0
2012-07-31,sh.600519,163.2146665000,166.1584180000,160.9577903500,161.2129154800,163.4370832800,1946572,487548460.0000,0.187499,0,-1.360900,0
2012-07-30,sh.600519,163.0511247500,165.2425842000,161.9390408500,163.4370832800,163.1819581500,1749531,439211392.0000,0.168519,0,0.156300,0
2012-07-27,sh.600519,164.1174169600,164.8500840000,161.4484156000,163.1819581500,163.8295834800,1842165,458534524.0000,0.177442,0,-0.395300,0
2012-07-26,sh.600519,166.7471683000,169.7563365000,163.3454999000,163.8295834800,167.1723768500,2341879,594576399.0000,0.225575,0,-1.999600,0
2012-07-25,sh.600519,163.5417500000,167.3359186000,163.2212081700,167.1723768500,163.1361664600,2617022,664005628.0000,0.252078,0,2.474100,0
2012-07-24,sh.600519,157.3991218700,166.2761680600,157.3991218700,163.1361664600,158.6878308600,3437214,853488549.0000,0.331081,0,2.803200,0
2012-07-23,sh.600519,156.9215799600,159.2634978200,156.3459130000,158.6878308600,159.0149143600,1981140,477867229.0000,0.190828,0,-0.205700,0
2012-07-20,sh.600519,160.5914568300,164.0258335800,158.8906226300,159.0149143600,161.0624570700,2605464,644548783.0000,0.250965,0,-1.271300,0
2012-07-19,sh.600519,159.6102063300,162.5932078500,158.9952893500,161.0624570700,160.2447483200,2658099,654750767.0000,0.256035,0,0.510300,0
2012-07-18,sh.600519,165.8967512000,167.4013353000,156.9346633000,160.2447483200,166.0014179200,7404692,1815273721.0000,0.713238,0,-3.467800,0
2012-07-17,sh.600519,170.0834200000,170.7310453300,165.7070427700,166.0014179200,171.5552957500,3603098,925218299.0000,0.347059,0,-3.237400,0
2012-07-16,sh.600519,171.4571707000,174.0607553600,171.3263373000,171.5552957500,171.8496709000,2953356,779744589.0000,0.284474,0,-0.171300,0
2012-07-13,sh.600519,167.2508768900,172.7000880000,167.0088351000,171.8496709000,167.5060020200,2954811,769107549.0000,0.284615,0,2.593100,0
2012-07-12,sh.600519,168.8470443700,173.3607966700,166.8125850000,167.5060020200,168.7816276700,3727302,968810613.0000,0.359023,0,-0.755800,0
2012-07-11,sh.600519,164.1435836400,168.9909611100,162.4819994600,168.7816276700,163.8034168000,3200994,808688574.0000,0.308327,0,3.039100,0
2012-07-10,sh.600519,166.4855015000,168.2452107300,163.4567082900,163.8034168000,166.6359599100,2698710,683253815.0000,0.259946,0,-1.699800,0
2012-07-09,sh.600519,170.0049199600,172.0459210000,166.5705432100,166.6359599100,170.0768783300,2852711,736832305.0000,0.274780,0,-2.023200,0
2012-07-06,sh.600519,164.8173756500,171.3786706600,163.6725834000,170.0768783300,164.6276672200,3915883,1005403254.0000,0.377187,0,3.310000,0
2012-07-05,sh.600519,164.5884172000,166.1518763300,162.9922497200,164.6276672200,166.5901682200,2274937,572395284.0000,0.219127,0,-1.178000,0
2012-07-04,sh.600519,165.5211070000,167.3888549000,162.3008520000,166.5902316600,164.1943619400,4503524,1155572210.0000,0.433790,0,1.459200,0
2012-07-03,sh.600519,155.4095063000,164.2330050000,155.2227315100,164.1943619400,155.7637343500,5015863,1255671521.0000,0.483140,0,5.412400,0
2012-07-02,sh.600519,154.5722400000,157.7538519400,152.0089170200,155.7637343500,154.0247966500,2573126,622505563.0000,0.247850,0,1.129000,0
2012-06-29,sh.600519,151.5902838700,155.2162910000,151.5902838700,154.0247966500,152.0862031400,2322419,555873153.0000,0.223701,0,1.274700,0
2012-06-28,sh.600519,155.7830558800,155.8603420000,151.9895954900,152.0862031400,155.7959369000,2221341,529704806.0000,0.213965,0,-2.381100,0
2012-06-27,sh.600519,153.2841380000,156.0599978100,153.2841380000,155.7959369000,153.1875303500,2325714,559606599.0000,0.224018,0,1.702800,0
2012-06-26,sh.600519,152.7688972000,153.8509028800,149.8191436200,153.1875303500,153.0265176000,2612247,615182456.0000,0.251618,0,0.105200,0
2012-06-25,sh.600519,153.3485431000,155.8345799600,152.9621125000,153.0265176000,154.4305487800,1843405,440645799.0000,0.177561,0,-0.909200,0
2012-06-21,sh.600519,156.8650615600,156.8908236000,153.7993788000,154.4305487800,156.8650615600,1703403,409685074.0000,0.164076,0,-1.552000,0
2012-06-20,sh.600519,157.0389553300,157.3996238900,155.8603420000,156.8650615600,156.9552287000,1139346,277398320.0000,0.109745,0,-0.057400,0
2012-06-19,sh.600519,157.8633406100,159.8341366700,155.8345799600,156.9552287000,158.7328094600,1729994,423906505.0000,0.166637,0,-1.119900,0
2012-06-18,sh.600519,156.7684539100,159.9243038100,156.7684539100,158.7328094600,156.7491323800,1953835,482525469.0000,0.188198,0,1.265500,0
2012-06-15,sh.600519,157.8053760200,158.7006069100,154.4241082700,156.7491323800,157.5284340900,1985984,483582930.0000,0.191295,0,-0.494700,0
2012-06-14,sh.600519,153.2841380000,158.3012952900,152.7817782200,157.5284340900,153.9217484900,2870473,698222394.0000,0.276491,0,2.343200,0
2012-06-13,sh.600519,151.0299595000,154.0441181800,150.1282881000,153.9217484900,150.6113263500,2046347,485626133.0000,0.197109,0,2.198000,0
2012-06-12,sh.600519,150.8431847100,152.3116209900,149.5035586300,150.6113263500,151.7062130500,1637252,382922345.0000,0.157704,0,-0.721700,0
2012-06-11,sh.600519,153.8637839000,154.7203717300,150.3215034000,151.7062130500,153.9153079800,3306123,780468481.0000,0.318454,0,-1.435300,0
2012-06-08,sh.600519,153.9281890000,154.6881691800,151.9960360000,153.9153079800,153.2712569800,1728624,411908852.0000,0.166505,0,0.420200,0
2012-06-07,sh.600519,153.5353178900,154.9973136600,152.5112768000,153.2712569800,152.3695855800,1967730,470452059.0000,0.189536,0,0.591800,0
2012-06-06,sh.600519,155.2162910000,155.8603420000,152.2600969100,152.3695855800,155.0874808000,1872894,445576921.0000,0.180402,0,-1.752500,0
2012-06-05,sh.600519,152.9492314800,155.7315318000,152.7753377100,155.0874808000,152.3373830300,2456131,588242228.0000,0.236580,0,1.805300,0
2012-06-04,sh.600519,153.2841380000,156.4979524900,152.2987399700,152.3373830300,154.8105388700,2432761,581257511.0000,0.234329,0,-1.597500,0
2012-06-01,sh.600519,153.2841380000,156.5043930000,152.4533122100,154.8105388700,152.4339906800,3850434,923904347.0000,0.370883,0,1.559100,0
2012-05-31,sh.600519,146.9724382000,153.1553278000,146.8436280000,152.4339906800,147.2687016600,3736705,877484818.0000,0.359928,0,3.507400,0
2012-05-30,sh.600519,146.5280430100,148.1188489800,146.1995770000,147.2687016600,145.2270599900,2570070,587866122.0000,0.247555,0,1.405800,0
2012-05-29,sh.600519,145.2270599900,145.2270599900,145.2270599900,145.2270599900,145.2270599900,0,0.0000,,1,0.000000,0
2012-05-28,sh.600519,140.4095585100,145.4911209000,140.2807483100,145.2270599900,140.7766675800,2783372,618961099.0000,0.268101,0,3.161300,0
2012-05-25,sh.600519,141.8457922400,142.2515443700,139.1150160000,140.7766675800,141.8457922400,3056929,667952251.0000,0.294451,0,-0.753700,0
2012-05-24,sh.600519,148.0029198000,149.9157512700,140.3258318800,141.8457922400,148.4344339700,5374347,1201209541.0000,0.517670,0,-4.438800,0
2012-05-23,sh.600519,147.6486917500,149.4842371000,146.8436280000,148.4344339700,147.6680132800,2472263,570787761.0000,0.238134,0,0.519000,0
2012-05-22,sh.600519,144.9179155100,149.0978065000,144.9179155100,147.6680132800,143.7457426900,4145847,951034142.0000,0.399338,0,2.728600,0
2012-05-21,sh.600519,140.1326165800,144.6023305200,140.1326165800,143.7457426900,140.3515939200,2884345,638767871.0000,0.277827,0,2.418300,0
2012-05-18,sh.600519,140.8346321700,141.6718984700,139.0506109000,140.3515939200,141.6332554100,2627778,571816871.0000,0.253114,0,-0.904900,0
2012-05-17,sh.600519,141.7685061200,142.5928914000,140.7959891100,141.6332554100,141.7041010200,3417233,751957382.0000,0.329156,0,-0.050000,0
2012-05-16,sh.600519,143.5911704500,143.8809934000,140.4031180000,141.7041010200,143.6942186100,2813954,619595453.0000,0.271047,0,-1.385000,0
2012-05-15,sh.600519,142.3996761000,144.0484466600,141.7556251000,143.6942186100,143.0952511800,1616874,359784509.0000,0.155741,0,0.418600,0
2012-05-14,sh.600519,146.8436280000,146.8436280000,142.0840911100,143.0952511800,146.6439721900,3879704,863502637.0000,0.373702,0,-2.420000,0
2012-05-11,sh.600519,146.8436280000,147.1656535000,145.4911209000,146.6439721900,146.6504127000,2326071,528011697.0000,0.224053,0,-0.004400,0
2012-05-10,sh.600519,148.7757810000,148.7757810000,146.1673744500,146.6504127000,148.6662923300,3057404,697959454.0000,0.294497,0,-1.356000,0
2012-05-09,sh.600519,148.8530671200,149.8384651500,146.3283872000,148.6662923300,150.7787796100,3290959,756259728.0000,0.316993,0,-1.401100,0
2012-05-08,sh.600519,150.9977569500,151.2553773500,147.7324183800,150.7787796100,151.0364000100,3666491,851128752.0000,0.353165,0,-0.170600,0
2012-05-07,sh.600519,151.2231748000,153.1295657600,150.2442172800,151.0364000100,150.7079340000,3424466,805751890.0000,0.329853,0,0.217900,0
2012-05-04,sh.600519,145.8775515000,151.2746988800,145.8775515000,150.7079340000,145.9999211900,3187943,734789680.0000,0.307070,0,3.224700,0
2012-05-03,sh.600519,145.5426449800,146.3927923000,144.0162441100,145.9999211900,145.5426449800,2565446,579082874.0000,0.247110,0,0.314200,0
2012-05-02,sh.600519,145.5555260000,145.9226350700,142.9793220000,145.5426449800,144.6280925600,3533975,793434507.0000,0.340401,0,0.632300,0
2012-04-27,sh.600519,139.5594111900,145.2206194800,139.5594111900,144.6280925600,139.5594111900,4272823,954712957.0000,0.411569,0,3.631900,0
2012-04-26,sh.600519,137.9879267500,139.7590670000,137.5048885000,139.5594111900,137.1313389200,3501976,753334296.0000,0.337319,0,1.770600,0
2012-04-25,sh.600519,136.8286349500,137.3503162600,135.2507100000,137.1313389200,136.2296675200,1552942,329552763.0000,0.149583,0,0.661900,0
2012-04-24,sh.600519,136.6611816900,137.1893035100,135.2120669400,136.2296675200,136.4357638400,2178206,459834811.0000,0.209810,0,-0.151100,0
2012-04-23,sh.600519,136.3584777200,138.0008077700,135.1605428600,136.4357638400,136.8608375000,1328165,281175038.0000,0.127932,0,-0.310600,0
2012-04-20,sh.600519,134.1558233000,137.4082808500,134.1558233000,136.8608375000,134.9158034800,1704631,360265741.0000,0.164194,0,1.441700,0
2012-04-19,sh.600519,137.6852227800,138.0652128700,133.8402383100,134.9158034800,137.7367468600,2182370,459867207.0000,0.210211,0,-2.048100,0
2012-04-18,sh.600519,135.5147709100,138.3421548000,135.2507100000,137.7367468600,135.3666391800,2281545,485407318.0000,0.219764,0,1.750900,0
2012-04-17,sh.600519,137.0798148400,137.1893035100,135.2507100000,135.3666391800,137.0733743300,1787226,377050666.0000,0.172150,0,-1.245100,0
2012-04-16,sh.600519,136.8608375000,138.7285854000,136.2747510900,137.0733743300,137.2021845300,2089329,447725423.0000,0.201249,0,-0.093900,0
2012-04-13,sh.600519,136.8608375000,137.8591165500,136.1523814000,137.2021845300,136.8093134200,2052730,436617432.0000,0.197724,0,0.287200,0
2012-04-12,sh.600519,134.5100513500,136.8737185200,133.1124606800,136.8093134200,134.5100513500,2842297,597232641.0000,0.273777,0,1.709400,0
2012-04-11,sh.600519,132.0304550000,136.2167865000,131.0708190100,134.5100513500,134.0334536100,3146072,655577444.0000,0.303037,0,0.355600,0
2012-04-10,sh.600519,134.7869932800,135.1090187800,132.1013006100,134.0334536100,134.7741122600,1664063,344431373.0000,0.160287,0,-0.549600,0
2012-04-09,sh.600519,133.6727850500,135.1991859200,132.4168856000,134.7741122600,133.9432864700,1447453,300301660.0000,0.139422,0,0.620300,0
2012-04-06,sh.600519,132.4297666200,134.0141320800,132.3718020300,133.9432864700,132.6745060000,2672989,553032996.0000,0.257469,0,0.956300,0
2012-04-05,sh.600519,126.2984011000,132.9321264000,126.2984011000,132.6745060000,126.8522849600,4096098,831105661.0000,0.394546,0,4.589800,0
2012-03-30,sh.600519,129.5572991600,130.7359124900,125.5899450000,126.8522849600,129.5508586500,3795990,749355396.0000,0.365639,0,-2.083000,0
2012-03-29,sh.600519,129.3254408000,132.3524805000,128.8102000000,129.5508586500,129.7118714000,3698279,751200412.0000,0.356227,0,-0.124100,0
2012-03-28,sh.600519,128.1661490000,132.0304550000,127.7217538100,129.7118714000,129.7762765000,5546101,1116354644.0000,0.534214,0,-0.049600,0
2012-03-27,sh.600519,135.3924012200,135.8883204900,129.4542510000,129.7762765000,138.5997752000,7910614,1635757954.0000,0.761969,0,-6.366200,0
2012-03-26,sh.600519,135.9720471200,139.0506109000,135.9591661000,138.5997752000,136.5516930200,3765379,807094326.0000,0.362690,0,1.499900,0
2012-03-23,sh.600519,133.6405825000,136.8930400500,133.6405825000,136.5516930200,132.2558728500,5487370,1159278435.0000,0.528557,0,3.248100,0
2012-03-22,sh.600519,131.5925003200,133.2541519000,131.5731787900,132.2558728500,132.0948601000,833187,171049550.0000,0.080255,0,0.121900,0
2012-03-21,sh.600519,133.8337978000,134.6066590000,131.2962368600,132.0948601000,133.8015952500,2952771,607930947.0000,0.284418,0,-1.275600,0
2012-03-20,sh.600519,133.6727850500,134.6710641000,132.7453516100,133.8015952500,133.7307496400,2340021,486464276.0000,0.225396,0,0.053000,0
2012-03-19,sh.600519,133.8337978000,136.2618700700,132.3975640700,133.7307496400,133.6985470900,4563576,952934077.0000,0.439575,0,0.024100,0
2012-03-16,sh.600519,129.3190002900,133.9626080000,129.0034153000,133.6985470900,128.1210654300,5158356,1060740607.0000,0.496865,0,4.353300,0
2012-03-15,sh.600519,128.1919110400,130.3559224000,127.9085286000,128.1210654300,127.9536121700,2809496,562966952.0000,0.270617,0,0.130900,0
2012-03-14,sh.600519,129.8342410900,131.4186065500,127.5220980000,127.9536121700,129.8793246600,4069986,820433738.0000,0.392031,0,-1.482700,0
2012-03-13,sh.600519,128.8746051000,130.9355683000,128.8746051000,129.8793246600,129.1579875400,1831624,370157885.0000,0.176426,0,0.558500,0
2012-03-12,sh.600519,128.8874861200,129.8471221100,128.1854705300,129.1579875400,128.7651164300,2568162,514548199.0000,0.247372,0,0.305100,0
2012-03-09,sh.600519,125.3902891900,128.8874861200,125.0747042000,128.7651164300,125.2292764400,2923934,578119773.0000,0.281640,0,2.823500,0
2012-03-08,sh.600519,124.4370937100,126.3048416100,124.2889619800,125.2292764400,124.3855696300,2357465,458505182.0000,0.227077,0,0.678300,0
2012-03-07,sh.600519,125.4096107200,125.9699350900,124.2889619800,124.3855696300,126.2661985500,2919886,567286770.0000,0.281250,0,-1.489400,0
2012-03-06,sh.600519,128.1661490000,128.7071518400,126.2339960000,126.2661985500,128.7071518400,3147400,621286494.0000,0.303165,0,-1.896500,0
2012-03-05,sh.600519,129.3576433500,129.3769648800,127.9085286000,128.7071518400,129.3898459000,3055381,609500901.0000,0.294302,0,-0.527600,0
2012-03-02,sh.600519,130.5040541300,131.1931887000,128.4946150100,129.3898459000,130.4718515800,3521672,706746810.0000,0.339216,0,-0.829300,0
2012-03-01,sh.600519,131.0772595200,132.3331589700,130.3494818900,130.4718515800,131.6826674600,1692079,345438323.0000,0.162985,0,-0.919500,0
2012-02-29,sh.600519,129.4542510000,132.0304550000,129.1322255000,131.6826674600,129.2867977400,3943224,802601071.0000,0.379821,0,1.853100,0
2012-02-28,sh.600519,128.4430909300,129.4220484500,127.8827665600,129.2867977400,127.8441235000,2569800,514122721.0000,0.247529,0,1.128500,0
2012-02-27,sh.600519,128.0244577800,128.8230810200,127.2000725000,127.8441235000,127.5736220800,2656235,528808015.0000,0.255855,0,0.212000,0
2012-02-24,sh.600519,125.0618231800,127.6573487100,125.0425016500,127.5736220800,125.1455498100,2394408,471970592.0000,0.230635,0,1.940200,0
2012-02-23,sh.600519,123.9926985200,125.6157070400,123.9926985200,125.1455498100,124.1472707600,3343326,649316717.0000,0.322037,0,0.804100,0
2012-02-22,sh.600519,124.1472707600,124.6238685000,123.0008599800,124.1472707600,123.6255894500,2235227,429952037.0000,0.215302,0,0.422000,0
2012-02-21,sh.600519,123.5225412900,124.0313415800,122.6273104000,123.6255894500,122.9235738600,1378929,264260509.0000,0.132822,0,0.571100,0
2012-02-20,sh.600519,124.2760809600,124.7333571700,122.8849308000,122.9235738600,123.2971234400,1853002,356774753.0000,0.178486,0,-0.303000,0
2012-02-17,sh.600519,124.8686078800,124.8686078800,122.6079888700,123.2971234400,123.4774577200,1228791,235751780.0000,0.118360,0,-0.146000,0
2012-02-16,sh.600519,124.6367495200,125.4611348000,122.7561206000,123.4774577200,125.4611348000,2201602,424963025.0000,0.212064,0,-1.581100,0
2012-02-15,sh.600519,124.1279492300,126.1695909000,124.1279492300,125.4611348000,124.8299648200,2471409,481676731.0000,0.238052,0,0.505600,0
2012-02-14,sh.600519,124.1021871900,125.3709676600,123.5289818000,124.8299648200,124.5723444200,1514248,292922052.0000,0.145856,0,0.206800,0
2012-02-13,sh.600519,122.0476645000,125.6994336700,121.5066616600,124.5723444200,122.6981560100,2163921,416409710.0000,0.208434,0,1.527500,0
2012-02-10,sh.600519,122.0669860300,123.9154124000,121.7900441000,122.6981560100,122.8527282500,2227637,425266909.0000,0.214571,0,-0.125800,0
2012-02-09,sh.600519,121.0815880000,123.1103486500,120.8626106600,122.8527282500,121.2683627900,3138479,596916589.0000,0.302306,0,1.306500,0
2012-02-08,sh.600519,119.7033188600,121.7256390000,119.2009590800,121.2683627900,119.7033188600,2308220,432175419.0000,0.222333,0,1.307400,0
2012-02-07,sh.600519,120.6307523000,121.3714109500,119.4070554000,119.7033188600,121.4293755400,1794210,334371756.0000,0.172823,0,-1.421400,0
2012-02-06,sh.600519,120.1863571100,121.5710667600,119.6646758000,121.4293755400,120.1026304800,2974767,557205041.0000,0.286537,0,1.104700,0
2012-02-03,sh.600519,120.0897494600,120.1799166000,118.1769179900,120.1026304800,120.0704279300,2651789,490438844.0000,0.255427,0,0.026800,0
2012-02-02,sh.600519,119.8900936500,120.4375370000,118.6857182800,120.0704279300,119.8900936500,2037511,378596177.0000,0.196258,0,0.150400,0
2012-02-01,sh.600519,119.9222962000,121.4164945200,119.0721488800,119.8900936500,120.0575469100,2482436,464159684.0000,0.239114,0,-0.139500,0
2012-01-31,sh.600519,118.7758854200,120.1799166000,118.7308018500,120.0575469100,118.3765738000,1585470,294490836.0000,0.152716,0,1.420000,0
2012-01-30,sh.600519,119.7870454900,120.4310964900,117.8999760600,118.3765738000,119.7741644700,3055021,563162776.0000,0.294267,0,-1.166900,0
2012-01-20,sh.600519,117.2172820000,119.9222962000,117.2172820000,119.7741644700,116.3800157000,2968320,548292985.0000,0.285916,0,2.916400,0
2012-01-19,sh.600519,114.5702323900,116.9596616000,113.0373910100,116.3800157000,114.2417663800,2432942,437246157.0000,0.234347,0,1.871700,0
2012-01-18,sh.600519,116.8437324200,119.2653641800,113.7780496600,114.2417663800,116.2125624400,4729465,858725547.0000,0.455553,0,-1.695900,0
2012-01-17,sh.600519,114.5766729000,117.2044009800,110.0683159000,116.2125624400,114.2610879100,6122764,1077158896.0000,0.589759,0,1.707900,0
2012-01-16,sh.600519,120.6822763800,120.6822763800,113.1339986600,114.2610879100,121.5259831900,5165579,933514133.0000,0.497561,0,-5.978100,0
2012-01-13,sh.600519,122.8205257000,123.1425512000,120.7724435200,121.5259831900,122.5951078500,2054230,387615921.0000,0.197868,0,-0.872100,0
2012-01-12,sh.600519,121.4551375800,123.3744095600,121.4551375800,122.5951078500,122.1635936800,2744036,522231553.0000,0.264312,0,0.353200,0
2012-01-11,sh.600519,124.2696404500,124.8750483900,121.9188543000,122.1635936800,125.2550384800,3989116,761167931.0000,0.384241,0,-2.468100,0
2012-01-10,sh.600519,120.4375370000,125.3709676600,119.8643316100,125.2550384800,121.0880285100,3923560,749263279.0000,0.377927,0,3.441300,0
2012-01-09,sh.600519,119.7934860000,121.1395525900,117.0691502700,121.0880285100,120.2056786400,2616016,483282452.0000,0.251981,0,0.734000,0
2012-01-06,sh.600519,117.9257381000,121.1137905500,116.9918641500,120.2056786400,117.9579406500,2519062,464647453.0000,0.242642,0,1.905500,0
2012-01-05,sh.600519,118.5053840000,119.2782452000,117.4491403600,117.9579406500,119.3233287700,3012264,553347012.0000,0.290149,0,-1.144300,0
2012-01-04,sh.600519,123.3357665000,124.1537112700,119.1494350000,119.3233287700,124.4950583000,3387828,637232812.0000,0.326324,0,-4.154200,0
2011-12-30,sh.600519,124.1086277000,125.5126588800,122.3696900000,124.4950583000,123.7930427100,2946086,569875567.0000,0.283774,0,0.567100,0
2011-12-29,sh.600519,121.7900441000,124.2309973900,121.7900441000,123.7930427100,122.5178217300,2006213,384717995.0000,0.193243,0,1.040800,0
2011-12-28,sh.600519,121.2748033000,122.6917155000,120.1090709900,122.5178217300,121.7449605300,2773843,524088087.0000,0.267183,0,0.634800,0
2011-12-27,sh.600519,124.3018430000,124.3018430000,121.2876843200,121.7449605300,124.3791291200,3131498,594898815.0000,0.301633,0,-2.117900,0
2011-12-26,sh.600519,129.2030711100,129.2095116200,123.8510073000,124.3791291200,129.2996787600,4699504,918253511.0000,0.452668,0,-3.805500,0
2011-12-23,sh.600519,128.7457949000,129.7118714000,128.1661490000,129.2996787600,128.5976631700,1760956,353128167.0000,0.169620,0,0.545900,0
2011-12-22,sh.600519,127.2000725000,129.4027269200,126.1051858000,128.5976631700,127.0261787300,1744332,346785291.0000,0.168018,0,1.237100,0
2011-12-21,sh.600519,129.5701801800,129.7633954800,126.8651659800,127.0261787300,128.9647722400,2196281,437207569.0000,0.211551,0,-1.503200,0
2011-12-20,sh.600519,129.4542510000,130.6135428000,127.8441235000,128.9647722400,129.4542510000,1710630,342834670.0000,0.164772,0,-0.378100,0
2011-12-19,sh.600519,129.4349294700,129.7054308900,128.3593643000,129.4542510000,129.9566107800,2545636,510463389.0000,0.245202,0,-0.386600,0
2011-12-16,sh.600519,127.5220980000,130.0854209800,127.5156574900,129.9566107800,126.8651659800,3064900,614353385.0000,0.295219,0,2.436800,0
2011-12-15,sh.600519,126.7943203700,128.0888628800,125.6221475500,126.8651659800,127.4190498400,2188003,430851248.0000,0.210754,0,-0.434700,0
2011-12-14,sh.600519,126.3950087500,128.8102000000,126.3950087500,127.4190498400,126.3950087500,2081322,412444014.0000,0.200478,0,0.810200,0
2011-12-13,sh.600519,126.8265229200,127.5092169800,126.2211149800,126.3950087500,127.2258345400,2999583,591182085.0000,0.288927,0,-0.653000,0
2011-12-12,sh.600519,128.6942708200,129.3898459000,126.8072013900,127.2258345400,128.6942708200,2952692,585362504.0000,0.284410,0,-1.141000,0
2011-12-09,sh.600519,130.6457453500,131.2897963500,128.6169847000,128.6942708200,130.7423530000,3674573,737854853.0000,0.353944,0,-1.566500,0
2011-12-08,sh.600519,132.6101009000,134.3490386000,130.6650668800,130.7423530000,132.4812907000,2466108,506265018.0000,0.237541,0,-1.312600,0
2011-12-07,sh.600519,131.1931887000,132.9965315000,131.1931887000,132.4812907000,131.1738671700,2733376,562146777.0000,0.263285,0,0.996700,0
2011-12-06,sh.600519,133.0029720100,133.0287340500,129.9050867000,131.1738671700,133.1382227200,3715216,756470593.0000,0.357859,0,-1.475400,0
2011-12-05,sh.600519,138.1167369500,138.1167369500,132.9321264000,133.1382227200,137.8462355300,3902560,816027278.0000,0.375904,0,-3.415400,0
2011-12-02,sh.600519,136.5388120000,139.2438262000,136.5388120000,137.8462355300,137.0798148400,2726718,584935196.0000,0.262644,0,0.559100,0
2011-12-01,sh.600519,137.3116732000,138.5933346900,135.4246037700,137.0798148400,135.2893530600,3378549,719311327.0000,0.325430,0,1.323400,0
2011-11-30,sh.600519,137.1055768800,138.3292737800,134.4778488000,135.2893530600,136.8994805600,4026323,850997830.0000,0.387825,0,-1.176100,0
2011-11-29,sh.600519,137.6981038000,139.1729805900,136.4100018000,136.8994805600,137.7431873700,4135500,884545013.0000,0.398341,0,-0.612500,0
2011-11-28,sh.600519,135.4503658100,138.3228332700,134.8063148100,137.7431873700,135.2378289800,5337998,1136929564.0000,0.514169,0,1.852600,0
2011-11-25,sh.600519,133.8015952500,137.4018403400,133.3185570000,135.2378289800,133.7629521900,4023570,848244760.0000,0.387560,0,1.102600,0
2011-11-24,sh.600519,134.3490386000,134.7225881800,133.6405825000,133.7629521900,134.6775046100,2655899,554286399.0000,0.255823,0,-0.679100,0
2011-11-23,sh.600519,132.4297666200,134.7998743000,132.4297666200,134.6775046100,132.7195895700,3153785,656169793.0000,0.303780,0,1.475200,0
2011-11-22,sh.600519,129.3834053900,133.2477113900,129.1966306000,132.7195895700,129.3705243700,3565252,729198883.0000,0.343414,0,2.588700,0
2011-11-21,sh.600519,129.2610357000,130.9999734000,128.8810456100,129.3705243700,129.1773090700,1838975,370926323.0000,0.177135,0,0.149600,0
2011-11-18,sh.600519,130.0210158800,130.6650668800,128.6169847000,129.1773090700,129.9952538400,1990746,401272250.0000,0.191753,0,-0.629200,0
2011-11-17,sh.600519,129.3576433500,131.1287836000,129.0098558100,129.9952538400,129.3061192700,1558904,315328822.0000,0.150157,0,0.532900,0
2011-11-16,sh.600519,131.3542014500,131.3542014500,128.7457949000,129.3061192700,131.3413204300,2954580,592948956.0000,0.284592,0,-1.549600,0
2011-11-15,sh.600519,133.7049876000,133.9304054500,130.7423530000,131.3413204300,133.4860102600,1778226,364242671.0000,0.171283,0,-1.606700,0
2011-11-14,sh.600519,132.3460399900,134.0592156500,131.5152142000,133.4860102600,131.3670824700,1798624,371343631.0000,0.173248,0,1.613000,0
2011-11-11,sh.600519,132.0368955100,132.1270626500,130.7616745300,131.3670824700,132.0368955100,1169264,238543944.0000,0.112626,0,-0.507300,0
2011-11-10,sh.600519,130.9291277900,132.4168856000,130.8260796300,132.0368955100,131.4636901200,1461770,298980855.0000,0.140801,0,0.436000,0
2011-11-09,sh.600519,131.9660499000,133.0995796600,130.4203275000,131.4636901200,131.8694422500,2469607,506506704.0000,0.237878,0,-0.307700,0
2011-11-08,sh.600519,133.7436306600,133.9175244300,131.3735229800,131.8694422500,133.1897468000,2554641,525028363.0000,0.246069,0,-0.991300,0
2011-11-07,sh.600519,134.0914182000,134.4134437000,133.0351745600,133.1897468000,133.8080357600,1657390,344437182.0000,0.159644,0,-0.462100,0
2011-11-04,sh.600519,133.8853218800,135.2507100000,132.8870428300,133.8080357600,133.4988912800,1854675,384686866.0000,0.178647,0,0.231600,0
2011-11-03,sh.600519,135.9398445700,136.2167865000,133.4280456700,133.4988912800,134.9737680700,3046590,636306542.0000,0.293455,0,-1.092700,0
2011-11-02,sh.600519,131.9982524500,135.0252921500,131.7728346000,134.9737680700,133.4409266900,2664701,550968563.0000,0.256670,0,1.148700,0
2011-11-01,sh.600519,130.8582821800,133.6405825000,130.4267680100,133.4409266900,131.5216547100,2714739,559038584.0000,0.261490,0,1.459300,0
2011-10-31,sh.600519,132.2236703000,132.7904351800,130.5362566800,131.5216547100,132.0368955100,2812199,574616414.0000,0.270878,0,-0.390200,0
2011-10-28,sh.600519,131.0708190100,133.1897468000,131.0708190100,132.0368955100,130.0983020000,2605660,533715365.0000,0.250983,0,1.490100,0
2011-10-27,sh.600519,130.1305045500,131.6182623600,129.8020385400,130.0983020000,130.0081348600,2010454,407006042.0000,0.193652,0,0.069400,0
2011-10-26,sh.600519,128.7329138800,130.1498260800,127.9793742100,130.0081348600,129.2095116200,2949276,591834128.0000,0.284081,0,0.618100,0
2011-10-25,sh.600519,128.2949592000,130.9548898300,128.2949592000,129.2095116200,129.1644280500,3204192,643502583.0000,0.308635,0,0.034900,0
2011-10-24,sh.600519,126.1051858000,129.5250966100,125.2035144000,129.1644280500,125.1970738900,3239068,638275445.0000,0.311995,0,3.168900,0
2011-10-21,sh.600519,122.7947636600,125.5899450000,122.7947636600,125.1970738900,123.0781461000,1711645,330777243.0000,0.164870,0,1.721600,0
2011-10-20,sh.600519,126.8780470000,127.8827665600,122.7561206000,123.0781461000,127.5993841200,2931263,569297369.0000,0.282346,0,-3.543300,0
2011-10-19,sh.600519,127.1485484200,129.7762765000,126.8780470000,127.5993841200,126.5044974200,2265785,451701350.0000,0.218246,0,0.865500,0
2011-10-18,sh.600519,125.8089223400,128.4044478700,125.5963855100,126.5044974200,126.9682141400,2278575,451487836.0000,0.219478,0,-0.365200,0
2011-10-17,sh.600519,123.7672806700,127.2065130100,123.4001716000,126.9682141400,123.2971234400,2600851,509046255.0000,0.250520,0,2.977400,0
2011-10-14,sh.600519,123.0459435500,124.1601517800,122.2408798000,123.2971234400,123.7028755700,1246836,238319748.0000,0.120098,0,-0.328000,0
2011-10-13,sh.600519,123.6835540400,125.4868968400,122.3696900000,123.7028755700,123.6835540400,2396172,460883857.0000,0.230805,0,0.015600,0
2011-10-12,sh.600519,120.1155115000,124.0442226000,118.7823259300,123.6835540400,120.4182154700,2977855,563092939.0000,0.286834,0,2.711700,0
2011-10-11,sh.600519,123.6513514900,123.6513514900,117.8613330000,120.4182154700,121.0815880000,2058625,387171386.0000,0.198292,0,-0.547900,0
2011-10-10,sh.600519,122.9364548800,123.5289818000,120.8432891300,121.0815880000,122.7496800900,1428391,270790788.0000,0.137586,0,-1.358900,0
2011-09-30,sh.600519,120.5405851600,123.0781461000,120.5405851600,122.7496800900,120.4955015900,1826966,346902283.0000,0.175978,0,1.870800,0
2011-09-29,sh.600519,119.0850299000,123.0137410000,119.0850299000,120.4955015900,120.5148231200,3003061,563567697.0000,0.289262,0,-0.016000,0
2011-09-28,sh.600519,122.8849308000,122.8849308000,119.9416177300,120.5148231200,122.0219024600,3238984,611544825.0000,0.311987,0,-1.235100,0
2011-09-27,sh.600519,122.3503684700,123.4259336400,120.8690511700,122.0219024600,121.1588741200,2474981,468028768.0000,0.238396,0,0.712300,0
2011-09-26,sh.600519,123.5676248600,125.1069067500,121.0815880000,121.1588741200,124.9780965500,4221118,803193662.0000,0.406588,0,-3.055900,0
2011-09-23,sh.600519,125.0102991000,126.2339960000,122.2988443900,124.9780965500,127.3031206600,7653720,1476263517.0000,0.737225,0,-1.826400,0
2011-09-22,sh.600519,130.7423530000,131.3091178800,127.0712623000,127.3031206600,131.6182623600,2433610,489514705.0000,0.234411,0,-3.278500,0
2011-09-21,sh.600519,129.3383218200,132.0497765300,129.1322255000,131.6182623600,129.3512028400,2464016,501953365.0000,0.237340,0,1.752600,0
2011-09-20,sh.600519,130.5491377000,130.5491377000,128.4881745000,129.3512028400,130.5620187200,1278463,256651648.0000,0.123145,0,-0.927400,0
2011-09-19,sh.600519,131.1931887000,131.7084295000,130.0467779200,130.5620187200,130.6908289200,1535204,311793484.0000,0.147875,0,-0.098600,0
2011-09-16,sh.600519,128.4817339900,130.8260796300,127.5220980000,130.6908289200,127.8376829900,1802927,361574736.0000,0.173662,0,2.231900,0
2011-09-15,sh.600519,127.5220980000,128.9390102000,127.3739662700,127.8376829900,127.4898954500,1912200,380380017.0000,0.184188,0,0.272800,0
2011-09-14,sh.600519,130.7423530000,130.9226872800,125.0553826700,127.4898954500,129.8600031300,4762579,940641402.0000,0.458743,0,-1.825100,0
2011-09-13,sh.600519,131.7663940900,132.6745060000,129.5057750800,129.8600031300,133.3700810800,1894913,384543767.0000,0.182523,0,-2.631800,0
2011-09-09,sh.600519,133.0351745600,135.0446136800,131.3799634900,133.3700810800,132.5907793700,1422719,294079503.0000,0.137040,0,0.587700,0
2011-09-08,sh.600519,133.9626080000,134.6002184900,132.4297666200,132.5907793700,133.6985470900,1318267,274052384.0000,0.126979,0,-0.828557,0
2011-09-07,sh.600519,131.1287836000,133.8853218800,131.0643785000,133.6985470900,130.7487935100,2008770,412012245.0000,0.193490,0,2.256000,0
2011-09-06,sh.600519,132.6745060000,134.1558233000,130.2786362800,130.7487935100,133.4924507700,3209469,656690808.0000,0.309144,0,-2.055300,0
2011-09-05,sh.600519,136.0171306900,136.1395003800,132.9965315000,133.4924507700,136.4486448600,2734484,569905681.0000,0.263392,0,-2.166500,0
2011-09-02,sh.600519,135.8045938600,136.6676222000,135.1863049000,136.4486448600,136.2039054800,1383257,292111762.0000,0.133239,0,0.179700,0
2011-09-01,sh.600519,138.2777497000,138.7801094800,135.5727355000,136.2039054800,138.3228332700,2568961,544632806.0000,0.247449,0,-1.531900,0
2011-08-31,sh.600519,140.9183588000,141.3691945000,138.1489395000,138.3228332700,138.3550358200,5001461,1079339679.0000,0.481753,0,-0.023300,0
2011-08-30,sh.600519,138.7929905000,140.0360089300,137.1893035100,138.3550358200,138.6448587700,2881601,619557333.0000,0.277563,0,-0.209000,0
2011-08-29,sh.600519,136.5388120000,139.1021349800,134.9286845000,138.6448587700,137.1055768800,2608244,558335962.0000,0.251232,0,1.122700,0
2011-08-26,sh.600519,133.5632963800,137.1764224900,133.2219493500,137.1055768800,133.5890584200,2274888,477352661.0000,0.219123,0,2.632343,0
2011-08-25,sh.600519,133.6405825000,134.2846335000,132.0368955100,133.5890584200,132.5456958000,3008305,623188931.0000,0.289767,0,0.787200,0
2011-08-24,sh.600519,132.0304550000,133.9561674900,131.4443685900,132.5456958000,131.9853714300,1795707,370146593.0000,0.172967,0,0.424500,0
2011-08-23,sh.600519,131.3799634900,132.8033162000,130.9999734000,131.9853714300,131.5860598100,2357921,482616543.0000,0.227121,0,0.303500,0
2011-08-22,sh.600519,135.3151151000,135.8303559000,131.1287836000,131.5860598100,135.1863049000,2816438,581020716.0000,0.271286,0,-2.663200,0
2011-08-19,sh.600519,133.2541519000,135.3473176500,133.0287340500,135.1863049000,134.0914182000,3748808,780729993.0000,0.361094,0,0.816500,0
2011-08-18,sh.600519,134.8063148100,135.1541023500,132.9063643600,134.0914182000,135.1541023500,2934173,609082956.0000,0.282627,0,-0.786300,0
2011-08-17,sh.600519,135.2507100000,136.2103459900,134.4263247200,135.1541023500,135.0510541900,1355328,284382051.0000,0.130548,0,0.076300,0
2011-08-16,sh.600519,137.6014961500,138.6512992800,134.1365017700,135.0510541900,137.3760783000,3749156,788423427.0000,0.361128,0,-1.692500,0
2011-08-15,sh.600519,139.8878772000,140.9119182900,136.4872879200,137.3760783000,139.6109352700,2945063,630341327.0000,0.283676,0,-1.600800,0
2011-08-12,sh.600519,138.4709650000,140.1454976000,137.1828630000,139.6109352700,138.2777497000,3946631,851693649.0000,0.380149,0,0.964100,0
2011-08-11,sh.600519,131.3864040000,138.8573956000,131.3864040000,138.2777497000,132.4812907000,6194915,1301728291.0000,0.596709,0,4.375300,0
2011-08-10,sh.600519,130.3559224000,132.9900909900,128.6491872500,132.4812907000,129.5186561000,3843626,782644219.0000,0.370227,0,2.287400,0
2011-08-09,sh.600519,126.5173784400,130.7423530000,124.3018430000,129.5186561000,128.5912226600,3692433,726671479.0000,0.355664,0,0.721200,0
2011-08-08,sh.600519,129.4606915100,132.0948601000,127.5220980000,128.5912226600,130.8260796300,3688434,740883138.0000,0.355279,0,-1.708300,0
2011-08-05,sh.600519,128.8617240800,132.4168856000,128.8617240800,130.8260796300,132.0175739800,2131985,433966204.0000,0.205358,0,-0.902500,0
2011-08-04,sh.600519,130.4203275000,132.4748501900,129.9694918000,132.0175739800,129.9630512900,1777327,363287270.0000,0.171196,0,1.580900,0
2011-08-03,sh.600519,128.3013997100,130.6135428000,128.1661490000,129.9630512900,129.5250966100,1706132,344076872.0000,0.164339,0,0.338100,0
2011-08-02,sh.600519,130.2271122000,130.5813402500,127.8763260500,129.5250966100,130.9870923800,2784958,555745763.0000,0.268254,0,-1.116100,0
2011-08-01,sh.600519,133.5310938300,133.5310938300,130.6135428000,130.9870923800,133.1189011900,1857289,378447567.0000,0.178899,0,-1.601400,0
2011-07-29,sh.600519,133.6405825000,133.6405825000,132.2236703000,133.1189011900,133.8015952500,1910416,394180474.0000,0.184016,0,-0.510200,0
2011-07-28,sh.600519,131.3155583900,133.8982029000,130.0983020000,133.8015952500,131.5925003200,2292323,468616881.0000,0.220802,0,1.678700,0
2011-07-27,sh.600519,131.3155583900,133.6405825000,130.5233756600,131.5925003200,131.1030215600,3067625,630035091.0000,0.295481,0,0.373400,0
2011-07-26,sh.600519,131.0643785000,131.3799634900,130.0983020000,131.1030215600,131.1609861500,2479175,503434823.0000,0.238800,0,-0.044200,0
2011-07-25,sh.600519,133.3185570000,133.7565116800,130.4267680100,131.1609861500,132.8548402800,3526043,720951264.0000,0.339637,0,-1.275000,0
2011-07-22,sh.600519,130.8454011600,134.5293728800,130.8454011600,132.8548402800,131.0192949300,4986088,1029115254.0000,0.480272,0,1.401000,0
2011-07-21,sh.600519,128.9196886700,132.3524805000,128.8102000000,131.0192949300,128.7393543900,4767686,968173564.0000,0.459235,0,1.771000,0
2011-07-20,sh.600519,128.8037594900,129.1193444800,127.8441235000,128.7393543900,128.0631008400,1896708,378689393.0000,0.182695,0,0.528100,0
2011-07-19,sh.600519,128.1017439000,128.8295215300,127.0068572000,128.0631008400,128.1403869600,2027661,403182838.0000,0.195309,0,-0.060300,0
2011-07-18,sh.600519,125.7187552000,129.0935824400,125.7187552000,128.1403869600,125.6865526500,2852341,566196215.0000,0.274744,0,1.952300,0
2011-07-15,sh.600519,124.0377820900,126.0987452900,124.0377820900,125.6865526500,124.4628557500,1776389,346071487.0000,0.171106,0,0.983200,0
2011-07-14,sh.600519,125.3258840900,125.4611348000,124.1730328000,124.4628557500,125.3258840900,2482217,480420222.0000,0.239093,0,-0.688600,0
2011-07-13,sh.600519,125.0038585900,125.9055299900,124.5337013600,125.3258840900,124.7784407400,2210907,429986678.0000,0.212960,0,0.438700,0
2011-07-12,sh.600519,126.4400923200,126.7685583300,124.7140356400,124.7784407400,126.7685583300,2848826,554927096.0000,0.274406,0,-1.569900,0
2011-07-11,sh.600519,124.9845370600,127.5671815700,124.5916659500,126.7685583300,124.9974180800,2561574,502438508.0000,0.246737,0,1.416900,0
2011-07-08,sh.600519,125.1713118500,125.8990894800,124.2696404500,124.9974180800,125.0167396100,1718381,333151331.0000,0.165519,0,-0.015455,0
2011-07-07,sh.600519,123.0137410000,126.2855200800,123.0137410000,125.0167396100,123.0588245700,4095675,793379763.0000,0.394505,0,1.591000,0
2011-07-06,sh.600519,123.0008599800,123.6577920000,122.4405356100,123.0588245700,123.2906829300,1975377,377527543.0000,0.190273,0,-0.188100,0
2011-07-05,sh.600519,124.3018430000,124.3147240200,122.2408798000,123.2906829300,124.3147240200,2705785,516722478.0000,0.260628,0,-0.823700,0
2011-07-04,sh.600519,123.1489917100,124.5143798300,122.8849308000,124.3147240200,123.4194931300,4633841,888995936.0000,0.446343,0,0.725400,0
2011-07-01,sh.600519,123.9798175000,123.9798175000,122.3052849000,123.4194931300,123.1489917100,1581050,302002762.0000,0.152291,0,0.219700,0
2011-06-30,sh.600519,121.6372834000,123.5369610000,121.6372834000,123.1489171000,122.1701198000,3270121,694508280.0000,0.346485,0,0.801200,0
2011-06-29,sh.600519,122.1353696000,123.2937096000,120.4094430000,122.1701198000,121.8863265000,1959670,412274520.0000,0.207636,0,0.232800,0
2011-06-28,sh.600519,121.0465300000,122.7087479000,120.0156074000,121.8863265000,120.6237359000,2554048,536916003.0000,0.270613,0,1.046700,0
2011-06-27,sh.600519,120.0040240000,121.0233632000,119.1816026000,120.6237359000,119.5638548000,2319042,480816709.0000,0.245713,0,0.886500,0
2011-06-24,sh.600519,120.3804845000,121.7125755000,118.9325595000,119.5638548000,120.4615683000,3706850,770684579.0000,0.392758,0,-0.745200,0
2011-06-23,sh.600519,118.9036010000,121.1623640000,118.7298500000,120.4615683000,119.2684781000,2028098,421820426.0000,0.214886,0,1.000300,0
2011-06-22,sh.600519,117.6873440000,120.1661916000,117.6873440000,119.2684781000,117.7452610000,1618853,333499822.0000,0.171525,0,1.293700,0
2011-06-21,sh.600519,117.0097151000,118.6371828000,117.0097151000,117.7452610000,117.8379282000,1273817,259198214.0000,0.134967,0,-0.078600,0
2011-06-20,sh.600519,120.5252770000,120.6295276000,116.4131700000,117.8379282000,120.8322371000,2990915,611059058.0000,0.316901,0,-2.478100,0
2011-06-17,sh.600519,117.8610950000,121.6199083000,117.3688005000,120.8322371000,117.5830934000,3341100,690941504.0000,0.354005,0,2.763300,0
2011-06-16,sh.600519,117.1081740000,118.8978093000,115.9614174000,117.5830934000,117.6931357000,1773147,359795619.0000,0.187873,0,-0.093500,0
2011-06-15,sh.600519,118.1622634000,118.4228899000,117.1023823000,117.6931357000,118.4170982000,1640856,333131863.0000,0.173856,0,-0.611400,0
2011-06-14,sh.600519,116.6853799000,118.7182666000,116.1235850000,118.4170982000,116.6969633000,3748788,758192892.0000,0.397202,0,1.474000,0
2011-06-13,sh.600519,117.2819250000,118.0927630000,115.1389960000,116.6969633000,117.3166752000,2800457,562464133.0000,0.296721,0,-0.528200,0
2011-06-10,sh.600519,116.7027550000,118.4344733000,115.7181660000,117.3166752000,116.8880894000,3427917,692444753.0000,0.363204,0,0.366700,0
2011-06-09,sh.600519,120.4963185000,120.6411110000,116.8533392000,116.8880894000,120.8959458000,3617970,737042713.0000,0.383341,0,-3.315100,0
2011-06-08,sh.600519,120.2067335000,121.4519490000,117.9074286000,120.8959458000,120.3920679000,2507047,517190772.0000,0.265633,0,0.418500,0
2011-06-07,sh.600519,122.7724566000,122.7782483000,119.4711876000,120.3920679000,122.5581637000,2687617,559703875.0000,0.284766,0,-1.767400,0
2011-06-03,sh.600519,119.3206034000,123.1894590000,119.3206034000,122.5581637000,119.6507303000,2948396,618505293.0000,0.312396,0,2.429900,0
2011-06-02,sh.600519,120.7569450000,121.4287822000,117.9190120000,119.6507303000,121.5619913000,3958543,818431995.0000,0.419426,0,-1.572300,0
2011-06-01,sh.600519,118.2085970000,121.6141166000,117.5830934000,121.5619913000,118.0348460000,3909376,813188052.0000,0.414217,0,2.988200,0
2011-05-31,sh.600519,117.3688005000,118.1390966000,116.5869210000,118.0348460000,117.2993001000,3385483,685945963.0000,0.358708,0,0.627100,0
2011-05-30,sh.600519,111.3048906000,117.3282586000,111.0674309000,117.2993001000,112.2083958000,4728600,942388980.0000,0.501017,0,4.537000,0
2011-05-27,sh.600519,115.7644996000,116.2857526000,111.9014357000,112.2083958000,115.0752873000,3172958,626618182.0000,0.336190,0,-2.491300,0
2011-05-26,sh.600519,112.8223160000,117.4498843000,112.8223160000,115.0752873000,112.7122737000,3897036,779314782.0000,0.412909,0,2.096500,0
2011-05-25,sh.600519,112.7122737000,112.7122737000,112.7122737000,112.7122737000,112.7122737000,0,0.0000,,1,0.000000,0
2011-05-24,sh.600519,113.2335267000,114.3860750000,112.6485650000,112.7122737000,114.1138651000,2399707,470085883.0000,0.254260,0,-1.228200,0
2011-05-23,sh.600519,115.8340000000,117.4267175000,114.0964900000,114.1138651000,116.3147111000,3942088,783913346.0000,0.417683,0,-1.892100,0
2011-05-20,sh.600519,116.2394190000,116.7954222000,115.1447877000,116.3147111000,115.7644996000,4004386,801739991.0000,0.424283,0,0.475300,0
2011-05-19,sh.600519,113.5173200000,116.7896305000,113.5173200000,115.7644996000,112.9091915000,8573805,1716471110.0000,0.908435,0,2.528900,0
2011-05-18,sh.600519,108.4785410000,114.3513248000,108.4785410000,112.9091915000,108.6696671000,6216505,1212084674.0000,0.658668,0,3.901300,0
2011-05-17,sh.600519,108.3163734000,110.2160510000,107.7256200000,108.6696671000,108.6928339000,2086644,393848458.0000,0.221090,0,-0.021300,0
2011-05-16,sh.600519,108.5943750000,109.4515466000,108.0152050000,108.6928339000,108.6870422000,1150557,216417130.0000,0.121907,0,0.005300,0
2011-05-13,sh.600519,108.5074995000,109.4573383000,107.4360350000,108.6870422000,108.4901244000,1225320,229207566.0000,0.129828,0,0.181500,0
2011-05-12,sh.600519,107.1464500000,109.7527150000,106.9147820000,108.4901244000,107.3028259000,2502771,470405158.0000,0.265180,0,1.106500,0
2011-05-11,sh.600519,105.9996934000,107.8993710000,105.9996934000,107.3028259000,106.3298203000,1289667,238855455.0000,0.136646,0,0.915100,0
2011-05-10,sh.600519,106.6078219000,106.8568650000,105.8606926000,106.3298203000,106.6599472000,1591880,292606289.0000,0.168667,0,-0.309500,0
2011-05-09,sh.600519,108.0615386000,108.5885833000,106.5093630000,106.6599472000,107.6155777000,1217595,225581746.0000,0.129010,0,-0.888000,0
2011-05-06,sh.600519,106.5672800000,108.3047900000,105.9939017000,107.6155777000,107.1174915000,2396065,444808841.0000,0.253874,0,0.465000,0
2011-05-05,sh.600519,106.2834867000,108.5943750000,105.9939017000,107.1174915000,106.2776950000,2669349,496448129.0000,0.282830,0,0.790200,0
2011-05-04,sh.600519,106.8510733000,108.9302936000,106.2429448000,106.2776950000,107.6445362000,3252106,604784367.0000,0.344576,0,-1.269800,0
2011-05-03,sh.600519,105.9881100000,108.1889560000,105.4089400000,107.6445362000,105.5884827000,4127082,764382818.0000,0.437284,0,1.947200,0
2011-04-29,sh.600519,103.3239280000,106.0402353000,102.9069256000,105.5884827000,103.3355114000,2208382,401140719.0000,0.233988,0,2.180200,0
2011-04-28,sh.600519,105.4668570000,105.7448586000,102.9764260000,103.3355114000,104.9166455000,2535717,455048059.0000,0.268671,0,-1.507000,0
2011-04-27,sh.600519,105.1772720000,107.1464500000,104.8297700000,104.9166455000,104.9282289000,2774847,508713443.0000,0.294008,0,-0.011000,0
2011-04-26,sh.600519,105.9881100000,106.2776950000,104.7602696000,104.9282289000,106.0228602000,3109542,565862126.0000,0.329470,0,-1.032400,0
2011-04-25,sh.600519,104.2506000000,107.1927836000,103.9610150000,106.0228602000,102.0207955000,7022553,1280812447.0000,0.744072,0,3.922800,0
2011-04-22,sh.600519,101.6443350000,102.1655880000,101.0825401000,102.0207955000,101.2736662000,1450023,254794864.0000,0.153637,0,0.737700,0
2011-04-21,sh.600519,101.3547500000,102.8548003000,101.1867907000,101.2736662000,101.2389160000,2868434,505336037.0000,0.303924,0,0.034300,0
2011-04-20,sh.600519,100.4164946000,101.4590006000,100.1964100000,101.2389160000,100.4164946000,2250928,392495921.0000,0.238496,0,0.819000,0
2011-04-19,sh.600519,100.2311602000,101.1462488000,99.3218633000,100.4164946000,100.2311602000,2288067,395248447.0000,0.242431,0,0.184900,0
2011-04-18,sh.600519,99.7214906000,100.4222863000,99.1596957000,100.2311602000,99.8373246000,1960899,338287704.0000,0.207766,0,0.394500,0
2011-04-15,sh.600519,101.9165449000,102.5072983000,98.9048609000,99.8373246000,101.7833358000,5332701,919620925.0000,0.565024,0,-1.911900,0
2011-04-14,sh.600519,103.2660110000,103.3818450000,101.6327516000,101.7833358000,103.2833861000,3662196,644626738.0000,0.388027,0,-1.452400,0
2011-04-13,sh.600519,102.6868410000,103.6714300000,102.5246734000,103.2833861000,102.7563414000,2938919,522953556.0000,0.311392,0,0.512900,0
2011-04-12,sh.600519,102.8026750000,103.8683478000,102.3393390000,102.7563414000,102.7968833000,3494568,623251647.0000,0.370266,0,-0.039400,0
2011-04-11,sh.600519,101.6153765000,103.4687205000,101.4184587000,102.7968833000,101.7370022000,2617314,463960298.0000,0.277317,0,1.041800,0
2011-04-08,sh.600519,101.3315832000,102.2235050000,101.2389160000,101.7370022000,101.3199998000,2182315,383817086.0000,0.231226,0,0.411600,0
2011-04-07,sh.600519,102.0497540000,102.5130900000,101.2273326000,101.3199998000,102.5015066000,4683074,820484804.0000,0.496193,0,-1.152700,0
2011-04-06,sh.600519,103.9030980000,104.1926830000,102.3451307000,102.5015066000,103.9378482000,2877481,510620637.0000,0.304882,0,-1.381900,0
2011-04-01,sh.600519,104.2390166000,105.0324795000,103.4108035000,103.9378482000,104.1637245000,1822749,326554075.0000,0.193129,0,-0.216800,0
2011-03-31,sh.600519,103.5034707000,105.8722760000,103.3818450000,104.1637245000,103.5034707000,1752586,316949399.0000,0.185695,0,0.637900,0
2011-03-30,sh.600519,103.6366798000,104.4011842000,103.2660110000,103.5034707000,103.6424715000,2060299,368964875.0000,0.218298,0,-0.134100,0
2011-03-29,sh.600519,104.8297700000,105.0035210000,103.3818450000,103.6424715000,104.7776447000,2652330,476995781.0000,0.281027,0,-1.083400,0
2011-03-28,sh.600519,106.3066535000,106.7989480000,104.5343933000,104.7776447000,106.2371531000,4029587,731053019.0000,0.426953,0,-1.373800,0
2011-03-25,sh.600519,105.9881100000,107.4823686000,105.9881100000,106.2371531000,106.3066535000,2790552,513404256.0000,0.295672,0,-0.065400,0
2011-03-24,sh.600519,107.8993710000,108.0441635000,106.2776950000,106.3066535000,108.0383718000,2135318,393924337.0000,0.226247,0,-1.602900,0
2011-03-23,sh.600519,107.7314117000,108.1252473000,106.2776950000,108.0383718000,107.5808275000,4288185,792668100.0000,0.454353,0,0.425300,0
2011-03-22,sh.600519,109.1040446000,110.0307166000,107.2622840000,107.5808275000,108.3800821000,2788755,521369663.0000,0.295482,0,-0.737500,0
2011-03-21,sh.600519,109.9264660000,110.6098866000,106.8858235000,108.3800821000,110.7083455000,4865124,910057839.0000,0.515483,0,-2.103100,0
2011-03-18,sh.600519,109.7816735000,112.4168970000,108.3800821000,110.7083455000,109.4805051000,6148407,1175141410.0000,0.651452,0,1.121500,0
2011-03-17,sh.600519,104.7718530000,109.7700901000,104.3548506000,109.4805051000,105.3162728000,8852277,1653009378.0000,0.937940,0,3.954000,0
2011-03-16,sh.600519,104.0189320000,105.9707349000,103.8509727000,105.3162728000,103.8278059000,2417624,438681962.0000,0.256159,0,1.433600,0
2011-03-15,sh.600519,105.2004388000,106.1155274000,102.5304651000,103.8278059000,105.9186096000,3089855,554199756.0000,0.327385,0,-1.974000,0
2011-03-14,sh.600519,103.9725984000,106.5672800000,103.7351387000,105.9186096000,104.2737668000,2237298,408383265.0000,0.237052,0,1.577400,0
2011-03-11,sh.600519,105.1772720000,106.2197780000,104.1868913000,104.2737668000,105.4089400000,2334545,424871796.0000,0.247356,0,-1.076900,0
2011-03-10,sh.600519,103.0748849000,106.6831140000,102.7331746000,105.4089400000,103.0864683000,5449213,991540447.0000,0.577369,0,2.252900,0
2011-03-09,sh.600519,102.7968833000,103.2080940000,101.9628785000,103.0864683000,102.3509224000,2297146,406818003.0000,0.243393,0,0.718700,0
2011-03-08,sh.600519,102.7621331000,102.8605920000,101.2389160000,102.3509224000,102.7331746000,3186955,560058561.0000,0.337673,0,-0.372100,0
2011-03-07,sh.600519,101.8412528000,102.8200501000,101.8412528000,102.7331746000,101.8933781000,3355369,593119911.0000,0.355517,0,0.824200,0
2011-03-04,sh.600519,101.3547500000,102.3856726000,101.0651650000,101.8933781000,101.3547500000,3335119,587411610.0000,0.353371,0,0.531400,0
2011-03-03,sh.600519,102.6694659000,103.4918873000,101.2099575000,101.3547500000,102.6347157000,3773509,663456221.0000,0.399821,0,-1.247100,0
2011-03-02,sh.600519,103.2080940000,103.6714300000,101.9397117000,102.6347157000,103.4629288000,3209550,569125294.0000,0.340067,0,-0.800500,0
2011-03-01,sh.600519,103.5034707000,104.2100581000,102.9764260000,103.4629288000,103.4860956000,2305941,411728226.0000,0.244325,0,-0.022383,0
2011-02-28,sh.600519,103.8451810000,103.9378482000,101.9339200000,103.4860956000,104.0305154000,3909310,693295724.0000,0.414210,0,-0.523300,0
2011-02-25,sh.600519,105.9186096000,105.9186096000,103.7872640000,104.0305154000,105.4958155000,2941343,532482186.0000,0.311649,0,-1.389000,0
2011-02-24,sh.600519,105.7448586000,106.2603199000,104.8992704000,105.4958155000,105.8491092000,2047631,373539569.0000,0.216956,0,-0.333800,0
2011-02-23,sh.600519,104.8934787000,106.2603199000,104.8934787000,105.8491092000,105.3394396000,1942229,353816777.0000,0.205788,0,0.483800,0
2011-02-22,sh.600519,106.2661116000,107.2912425000,104.8297700000,105.3394396000,106.2661116000,3829380,701713006.0000,0.405741,0,-0.872000,0
2011-02-21,sh.600519,105.4089400000,107.0306160000,104.9456040000,106.2661116000,105.3973566000,2728985,498811371.0000,0.289149,0,0.824300,0
2011-02-18,sh.600519,104.7139360000,107.4070765000,104.4243510000,105.3973566000,104.9803542000,3682873,676343235.0000,0.390218,0,0.397200,0
2011-02-17,sh.600519,105.9881100000,106.3935290000,104.7313111000,104.9803542000,106.3819456000,3636380,662075979.0000,0.385291,0,-1.317500,0
2011-02-16,sh.600519,107.1522417000,107.7198283000,105.2351890000,106.3819456000,107.2854508000,3644018,667440837.0000,0.386101,0,-0.842200,0
2011-02-15,sh.600519,108.3684987000,109.3472960000,107.0306160000,107.2854508000,108.3684987000,2971640,554140643.0000,0.314859,0,-0.999400,0
2011-02-14,sh.600519,107.1059081000,108.8839600000,106.5093630000,108.3684987000,107.1059081000,3663915,681621643.0000,0.388209,0,1.178800,0
2011-02-11,sh.600519,106.9958658000,109.1445865000,106.7352393000,107.1059081000,107.1638251000,3400141,634257226.0000,0.360261,0,-0.054000,0
2011-02-10,sh.600519,102.7157995000,107.7198283000,102.6868410000,107.1638251000,103.0690932000,3600875,656695297.0000,0.381529,0,3.972800,0
2011-02-09,sh.600519,104.2448083000,104.7197277000,102.5130900000,103.0690932000,104.4127676000,1767531,317003717.0000,0.187278,0,-1.286900,0
2011-02-01,sh.600519,103.0922600000,105.3220645000,102.8026750000,104.4127676000,103.0864683000,1775846,319648600.0000,0.188159,0,1.286600,0
2011-01-31,sh.600519,100.4859950000,104.7834364000,100.2022017000,103.0864683000,100.3933278000,3244243,577621803.0000,0.343743,0,2.682600,0
2011-01-28,sh.600519,100.2022017000,100.8508721000,99.8373246000,100.3933278000,100.2311602000,1959143,339796042.0000,0.207580,0,0.161800,0
2011-01-27,sh.600519,99.5940732000,101.5169176000,98.2156486000,100.2311602000,99.6983238000,2944427,507387589.0000,0.311976,0,0.534400,0
2011-01-26,sh.600519,99.0438617000,100.7697883000,99.0438617000,99.6983238000,98.8643190000,1432571,247045171.0000,0.151788,0,0.843600,0
2011-01-25,sh.600519,99.0264866000,99.8489080000,98.4589000000,98.8643190000,99.3392384000,1723864,294978979.0000,0.182651,0,-0.478100,0
2011-01-24,sh.600519,101.8586279000,102.7910916000,98.4646917000,99.3392384000,101.8702113000,3477549,601578015.0000,0.368462,0,-2.484500,0
2011-01-21,sh.600519,104.1347660000,105.1193550000,101.7370022000,101.8702113000,104.2911419000,2686737,479005923.0000,0.284672,0,-2.321300,0
2011-01-20,sh.600519,105.5826910000,106.5614883000,103.2370525000,104.2911419000,105.8896511000,2452305,444085191.0000,0.259833,0,-1.509600,0
2011-01-19,sh.600519,105.7332752000,106.3182369000,104.8934787000,105.8896511000,105.7332752000,2619867,478032606.0000,0.277587,0,0.147900,0
2011-01-18,sh.600519,101.4126670000,105.7622337000,100.7697883000,105.7332752000,101.6964603000,4096235,738283975.0000,0.434015,0,3.969500,0
2011-01-17,sh.600519,104.0768490000,105.5247740000,101.3663334000,101.6964603000,104.3606423000,3747516,673586235.0000,0.397067,0,-2.552900,0
2011-01-14,sh.600519,103.6424715000,104.9513957000,102.6868410000,104.3606423000,103.9552233000,2577266,461741103.0000,0.273073,0,0.390000,0
2011-01-13,sh.600519,101.6443350000,104.8297700000,101.0593733000,103.9552233000,101.0477899000,4134174,740207616.0000,0.438035,0,2.877300,0
2011-01-12,sh.600519,100.8334970000,101.9339200000,99.8546997000,101.0477899000,100.5207452000,3132325,546334112.0000,0.331884,0,0.524300,0
2011-01-11,sh.600519,100.5902456000,101.6443350000,99.1596957000,100.5207452000,100.9551227000,4532210,787943021.0000,0.480209,0,-0.430300,0
2011-01-10,sh.600519,104.0305154000,104.5459767000,100.8566638000,100.9551227000,104.0884324000,3878483,687881571.0000,0.410943,0,-3.010200,0
2011-01-07,sh.600519,104.3548506000,105.2293973000,103.3818450000,104.0884324000,104.3896008000,3053380,548732363.0000,0.323520,0,-0.288500,0
2011-01-06,sh.600519,104.9513957000,106.3356120000,103.3470948000,104.3896008000,104.8761036000,3758456,677983969.0000,0.398226,0,-0.463900,0
2011-01-05,sh.600519,107.0885330000,107.3781180000,104.5401850000,104.8761036000,107.4360350000,5819802,1064872709.0000,0.616635,0,-2.382700,0
2011-01-04,sh.600519,108.2468730000,108.8260430000,105.7564420000,107.4360350000,106.5209464000,6046226,1116558389.0000,0.640626,0,0.859100,0
2010-12-31,sh.600519,105.2931060000,106.7294476000,104.8587285000,106.5209464000,105.3683981000,4608487,843075733.0000,0.488291,0,1.093800,0
2010-12-30,sh.600519,108.0152050000,108.0152050000,104.3664340000,105.3683981000,107.7256200000,4177468,760950273.0000,0.442622,0,-2.188200,0
2010-12-29,sh.600519,106.0460270000,107.7661619000,105.4089400000,107.7256200000,106.1386942000,3096760,569651391.0000,0.328116,0,1.495100,0
2010-12-28,sh.600519,105.9881100000,108.0731220000,102.7447580000,106.1386942000,105.9823183000,4817644,873676036.0000,0.510452,0,0.147500,0
2010-12-27,sh.600519,109.4631300000,110.0365083000,105.5884827000,105.9823183000,109.3009624000,4524640,844631482.0000,0.479407,0,-3.036200,0
2010-12-24,sh.600519,110.4535107000,110.5693447000,108.3047900000,109.3009624000,110.4535107000,2940852,553596991.0000,0.311597,0,-1.043500,0
2010-12-23,sh.600519,110.5345945000,111.6060590000,110.0423000000,110.4535107000,110.5925115000,3274389,626262013.0000,0.346937,0,-0.125700,0
2010-12-22,sh.600519,112.3995219000,112.6427733000,110.0423000000,110.5925115000,112.3589800000,4415122,845830946.0000,0.467803,0,-1.572200,0
2010-12-21,sh.600519,114.2991995000,114.4497837000,111.7856017000,112.3589800000,114.3165746000,5935942,1153389514.0000,0.628941,0,-1.712400,0
2010-12-20,sh.600519,119.2974366000,119.6912722000,112.3589800000,114.3165746000,118.3939314000,6855725,1361002093.0000,0.726396,0,-3.443900,0
2010-12-17,sh.600519,120.4673600000,121.1623640000,118.0406377000,118.3939314000,119.8766066000,5176982,1060471130.0000,0.548525,0,-1.236800,0
2010-12-16,sh.600519,122.7782483000,123.0736250000,119.5986050000,119.8766066000,116.2394190000,6681758,1396868342.0000,0.707963,0,3.129000,0
2010-12-15,sh.600519,114.6756600000,117.7626361000,114.6756600000,116.2394190000,114.6235347000,4742380,953073582.0000,0.502477,0,1.409700,0
2010-12-14,sh.600519,114.2760327000,116.7027550000,113.9806560000,114.6235347000,114.0906983000,6154272,1224103219.0000,0.652074,0,0.467000,0
2010-12-13,sh.600519,114.3860750000,114.3860750000,112.0693950000,114.0906983000,114.5134924000,5859283,1144043372.0000,0.620818,0,-0.369200,0
2010-12-10,sh.600519,111.9825195000,115.1853296000,110.6214700000,114.5134924000,113.0887342000,3958731,766519126.0000,0.419446,0,1.259900,0
2010-12-09,sh.600519,113.5115283000,113.9690726000,111.3743910000,113.0887342000,113.6215706000,2446140,474949022.0000,0.259180,0,-0.469000,0
2010-12-08,sh.600519,114.3860750000,116.8765060000,113.5231117000,113.6215706000,114.4208252000,2833468,564539229.0000,0.300219,0,-0.698500,0
2010-12-07,sh.600519,111.1369313000,115.1389960000,109.9612162000,114.4208252000,111.7913934000,3180480,621615004.0000,0.336987,0,2.352100,0
2010-12-06,sh.600519,115.7471245000,116.9923400000,110.1060087000,111.7913934000,115.7123743000,4328158,839963278.0000,0.458588,0,-3.388600,0
2010-12-03,sh.600519,114.6756600000,117.8553033000,114.5019090000,115.7123743000,114.7741189000,4303732,863905870.0000,0.456000,0,0.817500,0
2010-12-02,sh.600519,118.2665140000,119.3090200000,114.6235347000,114.7741189000,117.2240080000,4294009,864862808.0000,0.454970,0,-2.089900,0
2010-12-01,sh.600519,117.5715100000,120.4673600000,115.8455834000,117.2240080000,118.6198077000,3801622,773495042.0000,0.402800,0,-1.176700,0
2010-11-30,sh.600519,125.3150129000,125.3150129000,116.0251261000,118.6198077000,125.3497631000,6566539,1356812148.0000,0.695755,0,-5.368900,0
2010-11-29,sh.600519,118.8746425000,128.5757400000,118.8746425000,125.3497631000,120.0271908000,6749939,1441023288.0000,0.715187,0,4.434500,0
2010-11-26,sh.600519,117.5541349000,123.1720839000,116.1872937000,120.0271908000,117.5541349000,6379942,1324934628.0000,0.675985,0,2.103800,0
2010-11-25,sh.600519,116.1409601000,117.9305954000,114.0964900000,117.5541349000,115.7876664000,4557974,916382376.0000,0.482939,0,1.525600,0
2010-11-24,sh.600519,111.2006400000,119.6565220000,111.2006400000,115.7876664000,109.4862968000,11079930,2220954810.0000,1.173970,0,5.755400,0
2010-11-23,sh.600519,103.3123446000,109.5789640000,102.0497540000,109.4862968000,103.3876367000,10846981,1995630382.0000,1.149288,0,5.898800,0
2010-11-22,sh.600519,101.2852496000,105.6290246000,100.6597460000,103.3876367000,101.4474172000,4794081,857696481.0000,0.507955,0,1.912500,0
2010-11-19,sh.600519,99.0959870000,101.9339200000,98.5805257000,101.4474172000,98.1635233000,4895475,848958178.0000,0.518698,0,3.345300,0
2010-11-18,sh.600519,96.4607635000,99.0206949000,96.1422200000,98.1635233000,95.5630500000,4028604,680881283.0000,0.426849,0,2.721200,0
2010-11-17,sh.600519,101.8760030000,101.8760030000,94.8680460000,95.5630500000,102.6231323000,8050906,1362362423.0000,0.853031,0,-6.879600,0
2010-11-16,sh.600519,107.7198283000,107.7256200000,101.0651650000,102.6231323000,106.3877373000,7229177,1294350638.0000,0.765965,0,-3.538600,0
2010-11-15,sh.600519,105.4031483000,108.8839600000,105.4031483000,106.3877373000,102.8200501000,7903878,1458250426.0000,0.837453,0,3.469800,0
2010-11-12,sh.600519,101.6732935000,108.9302936000,101.6559184000,102.8200501000,101.8875864000,12650029,2298576167.0000,1.340329,0,0.915200,0
2010-11-11,sh.600519,105.4031483000,105.4031483000,100.8392887000,101.8875864000,104.0942241000,7421720,1322968333.0000,0.786366,0,-2.119800,0
2010-11-10,sh.600519,96.4897220000,105.6695665000,96.4318050000,104.0942241000,96.0611362000,15000509,2670067328.0000,1.589374,0,8.362500,0
2010-11-09,sh.600519,94.7522120000,96.4839303000,94.2425424000,96.0611362000,94.6885033000,6073790,1002019514.0000,0.643546,0,1.449600,0
2010-11-08,sh.600519,94.9780883000,94.9838800000,93.3911625000,94.6885033000,94.9722966000,5689413,922801037.0000,0.602820,0,-0.298800,0
2010-11-05,sh.600519,95.7368010000,96.1422200000,94.5784610000,94.9722966000,95.5920085000,3465491,569207561.0000,0.367185,0,-0.648300,0
2010-11-04,sh.600519,94.9549215000,95.8758018000,94.2772926000,95.5920085000,94.6074195000,4462919,732196946.0000,0.472867,0,1.040700,0
2010-11-03,sh.600519,94.4047100000,95.9395105000,93.5359550000,94.6074195000,94.2135839000,4225317,693876483.0000,0.447692,0,0.418000,0
2010-11-02,sh.600519,95.2850484000,95.2850484000,93.5880803000,94.2135839000,94.8448792000,6229217,1009953812.0000,0.660015,0,-0.665600,0
2010-11-01,sh.600519,94.5205440000,95.5051330000,93.9413740000,94.8448792000,94.4915855000,4965892,810910408.0000,0.526159,0,0.373900,0
2010-10-29,sh.600519,95.4124658000,95.6035919000,92.9567850000,94.4915855000,96.7445568000,6546557,1064852159.0000,0.693638,0,-2.328800,0
2010-10-28,sh.600519,97.2426430000,97.4743110000,96.5650141000,96.7445568000,97.3874355000,1944068,325743881.0000,0.205983,0,-0.660100,0
2010-10-27,sh.600519,97.7349375000,98.1113980000,96.4318050000,97.3874355000,97.8855217000,2891262,484076380.0000,0.306343,0,-0.508800,0
2010-10-26,sh.600519,100.0805760000,100.1269096000,97.3063517000,97.8855217000,100.1964100000,2859063,484027261.0000,0.302931,0,-2.306400,0
2010-10-25,sh.600519,97.8797300000,100.6597460000,97.3758521000,100.1964100000,97.3642687000,3619520,622609050.0000,0.383505,0,2.908800,0
2010-10-22,sh.600519,96.9993916000,99.3855720000,96.5244722000,97.3642687000,96.9935999000,4104654,697025656.0000,0.434907,0,0.382200,0
2010-10-21,sh.600519,97.0688920000,98.4878585000,96.0263860000,96.9935999000,96.9588497000,3762194,632118759.0000,0.398622,0,0.035800,0
2010-10-20,sh.600519,92.7251170000,97.8218130000,92.7193253000,96.9588497000,94.5610859000,4737289,788461639.0000,0.501938,0,2.535700,0
2010-10-19,sh.600519,93.4896214000,95.5051330000,92.6672000000,94.5610859000,94.0687914000,5344848,870135034.0000,0.566312,0,0.523300,0
2010-10-18,sh.600519,92.6672000000,95.6557172000,89.6555160000,94.0687914000,92.6556166000,9656442,1522116994.0000,1.023145,0,1.525200,0
2010-10-15,sh.600519,91.8100284000,94.4047100000,91.6884027000,92.6556166000,91.7636948000,7209979,1152421933.0000,0.763931,0,0.972000,0
2010-10-14,sh.600519,93.2579534000,93.4201210000,90.8196477000,91.7636948000,93.2463700000,5324373,842374776.0000,0.564142,0,-1.590100,0
2010-10-13,sh.600519,96.1422200000,96.4491801000,92.5803245000,93.2463700000,96.4897220000,6028775,972450177.0000,0.638777,0,-3.361300,0
2010-10-12,sh.600519,97.1905177000,98.4473166000,95.1518393000,96.4897220000,97.1847260000,2854304,473412980.0000,0.302427,0,-0.715100,0
2010-10-11,sh.600519,100.7755800000,102.1829631000,96.1422200000,97.1847260000,100.5033701000,4374269,742024422.0000,0.463474,0,-3.302000,0
2010-10-08,sh.600519,97.8797300000,101.6443350000,97.8797300000,100.5033701000,97.7233541000,3160889,549853018.0000,0.334911,0,2.844800,0
2010-09-30,sh.600519,96.4665552000,97.9955640000,96.1422200000,97.7233541000,96.8140572000,1457890,244719876.0000,0.154470,0,0.939200,0
2010-09-29,sh.600519,98.6905680000,99.3566135000,96.7271817000,96.8140572000,98.9106526000,1327200,225065386.0000,0.140623,0,-2.119700,0
2010-09-28,sh.600519,97.6422703000,99.1481123000,97.3005600000,98.9106526000,97.7812711000,2258512,384574256.0000,0.239300,0,1.155000,0
2010-09-27,sh.600519,96.2001370000,97.8797300000,95.7368010000,97.7812711000,96.1885536000,1854846,310077012.0000,0.196530,0,1.655800,0
2010-09-21,sh.600519,96.4318050000,96.6518896000,94.9896717000,96.1885536000,95.3603405000,1494036,247684425.0000,0.158300,0,0.868500,0
2010-09-20,sh.600519,94.3236262000,96.1422200000,93.8255400000,95.3603405000,93.7154977000,1257607,206418537.0000,0.133249,0,1.755100,0
2010-09-17,sh.600519,92.2154474000,95.2387148000,91.2250667000,93.7154977000,92.2849478000,1797526,290800424.0000,0.190456,0,1.550100,0
2010-09-16,sh.600519,93.8834570000,95.0128385000,90.8659813000,92.2849478000,94.0861665000,2049773,327836606.0000,0.217183,0,-1.914400,0
2010-09-15,sh.600519,96.7213900000,96.8893493000,93.6517890000,94.0861665000,96.8893493000,2103208,347008844.0000,0.222845,0,-2.893200,0
2010-09-14,sh.600519,97.7349375000,98.5863174000,95.9105520000,96.8893493000,97.7523126000,2638343,441034013.0000,0.279545,0,-0.882800,0
2010-09-13,sh.600519,97.8797300000,100.4570365000,97.2716015000,97.7523126000,98.1635233000,2806347,480493819.0000,0.297346,0,-0.418900,0
2010-09-10,sh.600519,97.0109750000,98.4009830000,96.4318050000,98.1635233000,96.6576813000,1986768,335023684.0000,0.210507,0,1.557900,0
2010-09-09,sh.600519,96.7213900000,97.9376470000,96.1422200000,96.6576813000,96.4202216000,2150384,360593531.0000,0.227843,0,0.246300,0
2010-09-08,sh.600519,95.5630500000,97.0109750000,95.5630500000,96.4202216000,95.7194259000,1501080,250344694.0000,0.159046,0,0.732130,0
2010-09-07,sh.600519,96.7503485000,97.9376470000,95.4472160000,95.7194259000,96.5592224000,2237367,372434005.0000,0.237059,0,-0.869700,0
2010-09-06,sh.600519,94.9838800000,97.6480620000,94.9838800000,96.5592224000,94.1846254000,2900844,485289346.0000,0.307358,0,2.521200,0
2010-09-03,sh.600519,92.5513660000,95.7831346000,92.5513660000,94.1846254000,92.6614083000,2776144,452832217.0000,0.294145,0,1.643900,0
2010-09-02,sh.600519,91.5088600000,93.8718736000,91.4335679000,92.6614083000,90.8601896000,2482198,399335601.0000,0.263000,0,1.982400,0
2010-09-01,sh.600519,91.9721960000,93.3622040000,90.2926030000,90.8601896000,92.2212391000,2558928,406904438.0000,0.271130,0,-1.475900,0
2010-08-31,sh.600519,91.8158201000,93.2405783000,91.4393596000,92.2212391000,92.5629494000,3139997,501261374.0000,0.332697,0,-0.369200,0
2010-08-30,sh.600519,87.8485056000,92.6672000000,87.8485056000,92.5629494000,87.4894202000,5378443,849497659.0000,0.569871,0,5.799000,0
2010-08-27,sh.600519,86.8755000000,87.5878791000,86.4121640000,87.4894202000,87.0897929000,879939,132580368.0000,0.093234,0,0.458900,0
2010-08-26,sh.600519,86.8175830000,87.1940435000,86.0067450000,87.0897929000,86.7538743000,1223254,183116485.0000,0.129609,0,0.387200,0
2010-08-25,sh.600519,87.1650850000,87.9875064000,86.6612071000,86.7538743000,87.6979214000,1650788,249067209.0000,0.174909,0,-1.076500,0
2010-08-24,sh.600519,87.0608344000,88.6072183000,86.3542470000,87.6979214000,87.2925024000,1083825,164253365.0000,0.114836,0,0.464400,0
2010-08-23,sh.600519,85.8619525000,87.3967530000,85.7171600000,87.2925024000,86.2326213000,1321493,197952515.0000,0.140018,0,1.229100,0
2010-08-20,sh.600519,87.5647123000,87.5647123000,85.9951616000,86.2326213000,87.6052542000,2084159,311220147.0000,0.220826,0,-1.566800,0
2010-08-19,sh.600519,88.5435096000,89.1342630000,87.1650850000,87.6052542000,88.5203428000,3543714,536485063.0000,0.375473,0,-1.033800,0
2010-08-18,sh.600519,89.7597666000,90.5937714000,88.2075910000,88.5203428000,89.8234753000,3017378,464752257.0000,0.319705,0,-1.450800,0
2010-08-17,sh.600519,88.4971760000,90.4953125000,88.3234250000,89.8234753000,88.5550930000,3574757,554777110.0000,0.378762,0,1.432300,0
2010-08-16,sh.600519,87.1129597000,88.7809693000,87.1129597000,88.5550930000,87.1013763000,2591045,395272912.0000,0.274533,0,1.669000,0
2010-08-13,sh.600519,86.2268296000,87.7210882000,85.9024944000,87.1013763000,86.2499964000,1577559,236758807.0000,0.167150,0,0.987100,0
2010-08-12,sh.600519,85.6013260000,87.9759230000,84.6804457000,86.2499964000,85.6302845000,3102587,463112778.0000,0.328734,0,0.723700,0
2010-08-11,sh.600519,84.5588200000,86.2963300000,84.5588200000,85.6302845000,84.9989892000,1519063,224550906.0000,0.160952,0,0.742700,0
2010-08-10,sh.600519,87.8079637000,88.9547203000,84.8484050000,84.9989892000,87.8079637000,2873994,427619893.0000,0.304513,0,-3.199000,0
2010-08-09,sh.600519,85.8619525000,88.1612574000,85.8619525000,87.8079637000,85.8329940000,3870373,586147268.0000,0.410084,0,2.300900,0
2010-08-06,sh.600519,85.6013260000,86.1804960000,85.2538240000,85.8329940000,85.8098272000,2184053,323918732.0000,0.231411,0,0.027000,0
2010-08-05,sh.600519,83.4468136000,86.4990395000,83.4468136000,85.8098272000,83.4120634000,4196613,620781742.0000,0.444651,0,2.874600,0
2010-08-04,sh.600519,82.2421400000,83.5163140000,82.0799724000,83.4120634000,82.3927242000,1735013,249201032.0000,0.183833,0,1.237200,0
2010-08-03,sh.600519,82.8213100000,83.8638160000,82.2479317000,82.3927242000,83.1398535000,1757323,251858817.0000,0.186197,0,-0.898600,0
2010-08-02,sh.600519,80.2903371000,84.1302342000,80.2903371000,83.1398535000,80.3135039000,4296573,614400254.0000,0.455242,0,3.519100,0
2010-07-30,sh.600519,80.6667976000,80.6667976000,79.6358750000,80.3135039000,80.7478814000,2943877,406203348.0000,0.311917,0,-0.537900,0
2010-07-29,sh.600519,82.7807681000,82.8792270000,80.5972972000,80.7478814000,82.7865598000,4537287,636454908.0000,0.480747,0,-2.462600,0
2010-07-28,sh.600519,82.5896420000,82.8386851000,81.9525550000,82.7865598000,82.2421400000,2774035,395352770.0000,0.293922,0,0.662000,0
2010-07-27,sh.600519,81.1417170000,82.3463906000,81.1417170000,82.2421400000,81.6398032000,2522904,357546813.0000,0.267313,0,0.737800,0
2010-07-26,sh.600519,81.4950107000,82.6938926000,81.2285925000,81.6398032000,81.4950107000,2201691,311555737.0000,0.233279,0,0.177700,0
2010-07-23,sh.600519,80.0297106000,81.6745534000,80.0297106000,81.4950107000,79.9022932000,3846600,539887868.0000,0.407565,0,1.993300,0
2010-07-22,sh.600519,80.3887960000,80.3887960000,79.2304560000,79.9022932000,79.8559596000,1622166,223560516.0000,0.171876,0,0.058000,0
2010-07-21,sh.600519,79.0624967000,81.3154680000,79.0624967000,79.8559596000,79.0624967000,2436302,338324505.0000,0.258138,0,1.003600,0
2010-07-20,sh.600519,78.7555366000,79.5142493000,78.0026156000,79.0624967000,78.6512860000,2688619,366053258.0000,0.284872,0,0.522800,0
2010-07-19,sh.600519,77.0585685000,78.8829540000,76.9774847000,78.6512860000,77.4987377000,1941232,261608074.0000,0.205683,0,1.487200,0
2010-07-16,sh.600519,75.8133530000,77.8056978000,75.6280186000,77.4987377000,76.3519811000,3294951,438987876.0000,0.349115,0,1.501931,0
2010-07-15,sh.600519,75.5816850000,77.1454440000,75.4948095000,76.3519811000,75.4311008000,1883333,248573676.0000,0.199548,0,1.220800,0
2010-07-14,sh.600519,74.9445980000,75.9639372000,74.7303051000,75.4311008000,75.0314735000,964266,125763296.0000,0.102168,0,0.532600,0
2010-07-13,sh.600519,75.7206858000,75.7206858000,74.4291367000,75.0314735000,75.7033107000,743911,96225621.0000,0.078821,0,-0.887500,0
2010-07-12,sh.600519,75.7554360000,77.2033610000,75.6106435000,75.7033107000,75.9060202000,1783426,235347809.0000,0.188962,0,-0.267100,0
2010-07-09,sh.600519,74.4696786000,76.5662740000,73.9658007000,75.9060202000,74.3190944000,2737851,357390425.0000,0.290088,0,2.135300,0
2010-07-08,sh.600519,73.6182987000,74.4233450000,73.6182987000,74.3190944000,73.7399244000,851641,108893890.0000,0.090235,0,0.785400,0
2010-07-07,sh.600519,73.9020920000,74.4233450000,73.2650050000,73.7399244000,73.9020920000,878828,111689439.0000,0.093116,0,-0.219400,0
2010-07-06,sh.600519,72.9175030000,74.2264272000,72.3962500000,73.9020920000,72.8653777000,1530643,195146898.0000,0.162179,0,1.422800,0
2010-07-05,sh.600519,73.2650050000,73.4387560000,72.1414152000,72.8653777000,73.2650050000,1404074,176428087.0000,0.148768,0,-0.545500,0
2010-07-02,sh.600519,72.6166679000,74.0799038000,72.6166679000,73.2650822400,72.8863623600,1645270,209978232.0000,0.174324,0,0.519600,0
2010-07-01,sh.600519,73.3626313000,73.3626313000,72.5879770000,72.8863623600,73.0814604800,744969,94688255.0000,0.078933,0,-0.267000,0
2010-06-30,sh.600519,72.3010680000,73.1617950000,72.1002317000,73.0814604800,72.4559988600,1782412,225134758.0000,0.188855,0,0.863200,0
2010-06-29,sh.600519,73.7413511800,74.2463110200,72.0198971800,72.4559988600,73.4544421800,2778266,354061610.0000,0.294370,0,-1.359300,0
2010-06-28,sh.600519,74.7111036000,74.7225799600,73.3396785800,73.4544421800,74.8947253600,1481698,190660624.0000,0.156993,0,-1.923100,0
2010-06-25,sh.600519,74.4815764000,75.1701580000,73.9249729400,74.8947253600,74.5791254600,1901135,246313336.0000,0.201434,0,0.423200,0
2010-06-24,sh.600519,75.6923323800,76.0136704600,74.4127182400,74.5791254600,75.5718306000,2434403,317936253.0000,0.257936,0,-1.313600,0
2010-06-23,sh.600519,75.7439760000,76.2489358400,75.4111615600,75.5718306000,75.8530014200,1281276,169174743.0000,0.135757,0,-0.370700,0
2010-06-22,sh.600519,76.4669866800,76.8571829200,75.3996852000,75.8530014200,77.1440919200,2077910,275184084.0000,0.220164,0,-1.673600,0
2010-06-21,sh.600519,75.9735032000,77.1785210000,75.2849216000,77.1440919200,75.8931686800,1895401,251513446.0000,0.200827,0,1.648300,0
2010-06-18,sh.600519,78.0449861800,78.4983024000,75.1758961800,75.8931686800,78.3146806400,2010229,270316817.0000,0.212993,0,-3.092000,0
2010-06-17,sh.600519,79.8754656000,80.0418728200,78.2171315800,78.3146806400,79.5942947800,1252371,172316218.0000,0.132695,0,-1.607700,0
2010-06-11,sh.600519,81.2354142600,81.7690650000,79.5082220800,79.5942947800,81.1091743000,1957275,274933803.0000,0.207382,0,-1.867700,0
2010-06-10,sh.600519,81.1378652000,81.8264468000,80.6386435400,81.1091743000,81.1493415600,1178127,166835001.0000,0.124828,0,-0.049500,0
2010-06-09,sh.600519,80.4607599600,81.8264468000,80.3804254400,81.1493415600,80.4033781600,1805393,255194304.0000,0.191290,0,0.927778,0
2010-06-08,sh.600519,80.9427670800,81.4132978400,79.7607020000,80.4033781600,80.9427670800,1439478,202331408.0000,0.152519,0,-0.666400,0
2010-06-07,sh.600519,78.6130660000,81.6370868600,78.0392480000,80.9427670800,79.2557421600,3812507,535882247.0000,0.403953,0,2.128600,0
2010-06-04,sh.600519,77.4252627400,79.4164112000,77.0121137800,79.2557421600,77.4826445400,3003643,410658458.0000,0.318250,0,2.288400,0
2010-06-03,sh.600519,77.4596918200,78.3261570000,76.5473212000,77.4826445400,76.9834228800,2494942,338070633.0000,0.264351,0,0.648500,0
2010-06-02,sh.600519,76.0653140800,77.1211392000,75.5431397000,76.9834228800,76.1054813400,2188944,291694861.0000,0.231929,0,1.153600,0
2010-06-01,sh.600519,75.6005215000,76.5817502800,74.8832490000,76.1054813400,75.6751178400,2352557,311393511.0000,0.249264,0,0.568700,0
2010-05-31,sh.600519,76.6047030000,77.5916699600,75.6751178400,75.6751178400,75.7095469200,2354988,314717160.0000,0.249522,0,-0.045500,0
2010-05-28,sh.600519,75.7095469200,75.7095469200,75.7095469200,75.7095469200,75.7095469200,0,0.0000,,1,0.000000,0
2010-05-27,sh.600519,75.7095469200,75.7095469200,75.7095469200,75.7095469200,75.7095469200,0,0.0000,,1,0.000000,0
2010-05-26,sh.600519,75.4570670000,76.1226958800,74.6881508800,75.7095469200,75.3136125000,1102531,145156073.0000,0.116818,0,0.525700,0
2010-05-25,sh.600519,77.8097208000,77.8097208000,75.0267035000,75.3136125000,78.0220334600,2205077,292444449.0000,0.233638,0,-3.471400,0
2010-05-24,sh.600519,77.4596918200,78.3261570000,77.0637574000,78.0220334600,77.0121137800,2978347,404173639.0000,0.315570,0,1.311400,0
2010-05-21,sh.600519,74.2520492000,77.2359028000,73.7183984600,77.0121137800,75.4455906400,2734138,362007811.0000,0.289695,0,2.076400,0
2010-05-20,sh.600519,74.2807401000,76.5071539400,74.0282601800,75.4455906400,74.4987909400,2274045,300553538.0000,0.240946,0,1.270900,0
2010-05-19,sh.600519,74.8832490000,75.2849216000,73.4601803600,74.4987909400,74.6594599800,1079897,140244493.0000,0.114420,0,-0.215200,0
2010-05-18,sh.600519,74.5963400000,75.1529434600,72.4043552400,74.6594599800,74.4815764000,2603747,334232104.0000,0.275879,0,0.238800,0
2010-05-17,sh.600519,77.2932846000,77.2932846000,74.3668128000,74.4815764000,77.4367391000,1764359,231880074.0000,0.186942,0,-3.816200,0
2010-05-14,sh.600519,77.3965718400,78.1023679800,76.8916120000,77.4367391000,77.3908336600,1812616,245038802.0000,0.192055,0,0.059300,0
2010-05-13,sh.600519,76.4497721400,77.8671026000,76.4497721400,77.3908336600,76.4210812400,2704954,365164014.0000,0.286602,0,1.269000,0
2010-05-12,sh.600519,76.4842012200,76.8916120000,74.5963400000,76.4210812400,76.6965138800,2164319,285567368.0000,0.229320,0,-0.359100,0
2010-05-11,sh.600519,77.8039826200,78.0392480000,76.2202449400,76.6965138800,76.6276557200,3363241,450668323.0000,0.356351,0,0.089900,0
2010-05-10,sh.600519,75.7439760000,78.0392480000,75.7439760000,76.6276557200,74.6020781800,6619258,888886062.0000,0.701341,0,2.715200,0
2010-05-07,sh.600519,72.3010680000,74.8086526600,72.0141590000,74.6020781800,73.0757223000,3125476,401357091.0000,0.331159,0,2.088700,0
2010-05-06,sh.600519,75.1701580000,75.1701580000,73.0470314000,73.0757223000,75.0496562200,2824034,364015607.0000,0.299220,0,-2.630200,0
2010-05-05,sh.600519,73.3339404000,75.3078743200,73.0470314000,75.0496562200,73.8159475200,3383878,440483241.0000,0.358538,0,1.671300,0
2010-05-04,sh.600519,73.4429658200,74.3438600800,72.8117660200,73.8159475200,74.0397365400,2397516,308504586.0000,0.254028,0,-0.302300,0
2010-04-30,sh.600519,75.4168997400,75.4168997400,73.3052495000,74.0397365400,77.0350665000,8556670,1102902799.0000,0.906619,0,-3.888300,0
2010-04-29,sh.600519,76.0653140800,77.6146226800,76.0653140800,77.0350665000,75.8185723400,3450120,464124490.0000,0.365556,0,1.604500,0
2010-04-28,sh.600519,75.7439760000,76.5473212000,75.1701580000,75.8185723400,76.2891031000,2628743,347144556.0000,0.278528,0,-0.616800,0
2010-04-27,sh.600519,78.5499460200,78.5499460200,76.1456486000,76.2891031000,78.5728987400,5823448,781868466.0000,0.617021,0,-2.906600,0
2010-04-26,sh.600519,79.7607020000,80.0935164400,78.5556842000,78.5728987400,82.5322429400,10703613,1480340425.0000,1.134098,0,-4.797300,0
2010-04-23,sh.600519,84.9250640000,85.8431728000,82.1133558000,82.5322429400,85.2464020800,6668694,972162191.0000,0.706579,0,-3.183900,0
2010-04-22,sh.600519,84.5520823000,85.6423365000,83.7946425400,85.2464020800,84.9365403600,3706395,549560405.0000,0.392710,0,0.364800,0
2010-04-21,sh.600519,82.3428830000,85.0455657800,81.3157487800,84.9365403600,82.3543593600,6336587,922573405.0000,0.671391,0,3.135500,0
2010-04-20,sh.600519,83.7774280000,83.7774280000,80.4033781600,82.3543593600,83.8692388800,4938723,704502590.0000,0.523281,0,-1.806200,0
2010-04-19,sh.600519,84.9308021800,85.8144819000,83.6913553000,83.8692388800,84.9135876400,4133219,609860437.0000,0.437934,0,-1.229900,0
2010-04-16,sh.600519,84.6209404600,85.7915291800,84.2364824000,84.9135876400,84.6266786400,2939556,434500524.0000,0.311460,0,0.339000,0
2010-04-15,sh.600519,86.4456817000,86.4456817000,84.3512460000,84.6266786400,86.3710853600,4061730,602138292.0000,0.430359,0,-2.019700,0
2010-04-14,sh.600519,86.5719216600,86.5719216600,85.0742566800,86.3710853600,86.0038418400,4636844,693802745.0000,0.491295,0,0.427000,0
2010-04-13,sh.600519,84.5807732000,86.6407798200,84.2938642000,86.0038418400,84.5176532200,5430527,807780230.0000,0.575390,0,1.758400,0
2010-04-12,sh.600519,85.6136456000,85.9464600400,84.2250060400,84.5176532200,85.5792165200,3851423,568871643.0000,0.408076,0,-1.240400,0
2010-04-09,sh.600519,86.0784381800,86.4169908000,84.8045622200,85.5792165200,86.3653471800,5441818,809627274.0000,0.576586,0,-0.910200,0
2010-04-08,sh.600519,87.3121468800,87.3178850600,86.0727000000,86.3653471800,87.2949323400,3292119,497205376.0000,0.348815,0,-1.064900,0
2010-04-07,sh.600519,87.1457396600,87.7080813000,86.7727579600,87.2949323400,87.1285251200,4106108,623779291.0000,0.435061,0,0.191000,0
2010-04-06,sh.600519,87.1629542000,87.7884158200,86.8186634000,87.1285251200,87.5818413400,5312291,806704607.0000,0.562862,0,-0.517600,0
2010-04-02,sh.600519,90.6632440000,90.6632440000,86.9908088000,87.5818413400,91.8453090800,15428170,2359758883.0000,1.634686,0,-4.642000,0
2010-04-01,sh.600519,91.1108220400,92.0977890000,91.0993456800,91.8453090800,91.0993456800,2398083,383228783.0000,0.254088,0,0.818800,0
2010-03-31,sh.600519,91.7936654600,92.7404651600,90.9501530000,91.0993456800,91.8166181800,1490516,237596436.0000,0.157927,0,-0.781200,0
2010-03-30,sh.600519,92.8207996800,92.9355632800,91.5239710000,91.8166181800,92.7978469600,1901210,304981145.0000,0.201442,0,-1.057400,0
2010-03-29,sh.600519,91.6387346000,92.9413014600,91.2428001800,92.7978469600,91.6157818800,3147543,505626392.0000,0.333497,0,1.290200,0
2010-03-26,sh.600519,90.7607930600,92.3158398400,90.7091494400,91.6157818800,90.6058622000,2052737,328239751.0000,0.217497,0,1.114600,0
2010-03-25,sh.600519,91.1796802000,91.1796802000,90.5484804000,90.6058622000,91.3231347000,981360,155141078.0000,0.103980,0,-0.785400,0
2010-03-24,sh.600519,90.4222404400,91.6846400400,90.4050259000,91.3231347000,90.2500950400,2017566,320611718.0000,0.213771,0,1.189000,0
2010-03-23,sh.600519,90.5542185800,90.9386766400,90.0435205600,90.2500950400,90.6632440000,1832990,288785264.0000,0.194214,0,-0.455700,0
2010-03-22,sh.600519,91.3747783200,91.5813528000,90.4796222400,90.6632440000,91.0993456800,2300846,364454790.0000,0.243785,0,-0.478700,0
2010-03-19,sh.600519,91.1682038400,91.4321601200,90.6632440000,91.0993456800,90.8985093800,1336163,212046433.0000,0.141573,0,0.220900,0
2010-03-18,sh.600519,92.1436944400,92.5970106600,90.5197895000,90.8985093800,92.1035271800,1472662,234364030.0000,0.156035,0,-1.308300,0
2010-03-17,sh.600519,91.2255856400,92.1436944400,91.1796802000,92.1035271800,91.2026329200,1871093,298972351.0000,0.198251,0,0.987800,0
2010-03-16,sh.600519,91.0649166000,91.6100437000,90.6058622000,91.2026329200,91.0649166000,776413,123284715.0000,0.082265,0,0.151200,0
2010-03-15,sh.600519,92.9068723800,92.9068723800,90.6058622000,91.0649166000,92.9126105600,1580851,251338919.0000,0.167499,0,-1.988600,0
2010-03-12,sh.600519,93.5438103600,93.9167920600,92.7232506200,92.9126105600,93.5380721800,1219227,197699619.0000,0.129183,0,-0.668700,0
2010-03-11,sh.600519,94.0258174800,94.3643701000,93.2913304400,93.5380721800,93.9110538800,1351856,220769894.0000,0.143235,0,-0.397200,0
2010-03-10,sh.600519,93.6872648600,93.9340066000,93.4749522000,93.9110538800,93.6298830600,1181406,192984027.0000,0.125175,0,0.300300,0
2010-03-09,sh.600519,93.6470976000,93.9340066000,93.3601886000,93.6298830600,93.6356212400,1234097,201437828.0000,0.130758,0,-0.006100,0
2010-03-08,sh.600519,94.3815846400,94.6684936400,93.4175704000,93.6356212400,94.3414173800,2325944,380034354.0000,0.246445,0,-0.748100,0
2010-03-05,sh.600519,94.7660427000,94.9381881000,94.2668210400,94.3414173800,94.7603045200,977055,160821083.0000,0.103524,0,-0.442000,0
2010-03-04,sh.600519,95.2652643600,95.7415333000,94.1061520000,94.7603045200,95.0586898800,1416897,234440689.0000,0.150127,0,-0.313900,0
2010-03-03,sh.600519,95.2480498200,95.3915043200,94.6398027400,95.0586898800,95.0242608000,1423286,235470730.0000,0.150804,0,0.036200,0
2010-03-02,sh.600519,95.6038169800,95.7071042200,94.6225882000,95.0242608000,95.3915043200,1718223,284524248.0000,0.182054,0,-0.385000,0
2010-03-01,sh.600519,95.5120061000,96.0858241000,95.2480498200,95.3915043200,95.7357951200,2173474,361550327.0000,0.230290,0,-0.359600,0
2010-02-26,sh.600519,96.9637656400,96.9637656400,95.5980788000,95.7357951200,96.5448785000,1033858,173028879.0000,0.109542,0,-0.838000,0
2010-02-25,sh.600519,95.7702242000,97.5490600000,95.7702242000,96.5448785000,96.3555185600,1531396,258220826.0000,0.162259,0,0.196500,0
2010-02-24,sh.600519,95.6898896800,96.7457148000,94.9668790000,96.3555185600,95.6841515000,990427,165405133.0000,0.104940,0,0.701600,0
2010-02-23,sh.600519,97.1186965000,97.8359690000,94.5078246000,95.6841515000,97.0211474400,2356213,391601201.0000,0.249652,0,-1.378000,0
2010-02-22,sh.600519,99.2705140000,99.3278958000,97.0154092600,97.0211474400,99.3221576200,1217808,207127846.0000,0.129032,0,-2.316700,0
2010-02-12,sh.600519,99.8271174600,99.9590956000,98.8114596000,99.3221576200,99.4885648400,934640,161899961.0000,0.099029,0,-0.167300,0
2010-02-11,sh.600519,98.5819324000,100.0968119200,98.4671688000,99.4885648400,98.5991469400,1494505,259254548.0000,0.158350,0,0.902100,0
2010-02-10,sh.600519,98.6966960000,99.0352486200,97.9507326000,98.5991469400,98.1859979800,639814,109830207.0000,0.067791,0,0.420800,0
2010-02-09,sh.600519,98.6966960000,99.4598739400,97.8531835400,98.1859979800,98.2548561400,1415124,243172993.0000,0.149939,0,-0.070100,0
2010-02-08,sh.600519,98.2663325000,100.7624408000,97.8474453600,98.2548561400,98.2663325000,3149610,548228595.0000,0.333716,0,-0.011700,0
2010-02-05,sh.600519,96.1776349800,98.6278378400,95.8276060000,98.2663325000,96.7457148000,2623430,445744684.0000,0.277965,0,1.571800,0
2010-02-04,sh.600519,95.1964062000,97.1186965000,94.7545663400,96.7457148000,95.2136207400,2247533,376703449.0000,0.238137,0,1.609100,0
2010-02-03,sh.600519,95.3742897800,96.4588058000,94.2209156000,95.2136207400,95.5521733600,2303465,382974414.0000,0.244063,0,-0.354300,0
2010-02-02,sh.600519,96.4014240000,97.5490600000,95.4201952200,95.5521733600,96.9121220200,1549353,260426281.0000,0.164161,0,-1.403300,0
2010-02-01,sh.600519,96.9063838400,97.3080564400,95.8333441800,96.9121220200,96.7112857200,2965594,499867002.0000,0.314218,0,0.207700,0
2010-01-29,sh.600519,97.5203691000,97.6638236000,96.2178022400,96.7112857200,97.0900056000,3717282,628192888.0000,0.393863,0,-0.390100,0
2010-01-28,sh.600519,94.0258174800,97.7498963000,93.8192430000,97.0900056000,94.0946756400,3026752,507716302.0000,0.320698,0,3.183300,0
2010-01-27,sh.600519,95.2710025400,96.2751840400,93.8766248000,94.0946756400,95.6554606000,1931657,320765897.0000,0.204668,0,-1.631700,0
2010-01-26,sh.600519,96.5563548600,97.6466090600,94.4504428000,95.6554606000,95.2767407200,3288916,553152669.0000,0.348476,0,0.397500,0
2010-01-25,sh.600519,94.0200793000,95.9997514000,93.2511631800,95.2767407200,94.1807483400,2323915,385581318.0000,0.246230,0,1.163700,0
2010-01-22,sh.600519,95.5980788000,95.9940132200,92.8953960200,94.1807483400,95.6726751400,2543294,416305093.0000,0.269474,0,-1.559400,0
2010-01-21,sh.600519,95.1734534800,96.6194748400,94.9668790000,95.6726751400,95.2078825600,1725748,287779661.0000,0.182851,0,0.488200,0
2010-01-20,sh.600519,97.4974163800,97.6351327000,95.1390244000,95.2078825600,97.4170818600,2097295,353315689.0000,0.222218,0,-2.267800,0
2010-01-19,sh.600519,98.1171398200,98.4097870000,97.2621510000,97.4170818600,98.1114016400,1781891,302797491.0000,0.188800,0,-0.707700,0
2010-01-18,sh.600519,97.5490600000,98.8458886800,97.4916782000,98.1114016400,97.4744636600,2146153,368485894.0000,0.227395,0,0.653400,0
2010-01-15,sh.600519,96.6940711800,99.4885648400,96.6940711800,97.4744636600,96.7112857200,4593850,788328964.0000,0.486740,0,0.789100,0
2010-01-14,sh.600519,92.9585160000,97.0900056000,92.9585160000,96.7112857200,92.6371779200,4645464,775471608.0000,0.492209,0,4.397900,0
2010-01-13,sh.600519,94.1004138200,94.7660427000,92.3846980000,92.6371779200,95.0529517000,3792444,621261800.0000,0.401827,0,-2.541500,0
2010-01-12,sh.600519,92.6429161000,95.3513370600,92.1609089800,95.0529517000,92.5511052200,3106340,509373871.0000,0.329131,0,2.703200,0
2010-01-11,sh.600519,93.8766248000,94.6225882000,92.0977890000,92.5511052200,92.9585160000,2446103,395563861.0000,0.259176,0,-0.438300,0
2010-01-08,sh.600519,94.1061520000,94.1061520000,91.8682618000,92.9585160000,93.9454829600,3670209,593162176.0000,0.388876,0,-1.050600,0
2010-01-07,sh.600519,95.6898896800,95.9366314200,92.8896578400,93.9454829600,95.6898896800,4882555,801445269.0000,0.517329,0,-1.823000,0
2010-01-06,sh.600519,96.9695038200,97.2621510000,95.4316715800,95.6898896800,97.2277219200,3988903,666073283.0000,0.422643,0,-1.581700,0
2010-01-05,sh.600519,98.1171398200,98.4097870000,96.9752420000,97.2277219200,97.5146309200,3151318,535720422.0000,0.333897,0,-0.294200,0
2010-01-04,sh.600519,98.6966960000,98.6966960000,97.1531255800,97.5146309200,97.4457727600,4430488,753405635.0000,0.469431,0,0.070700,0
2009-12-31,sh.600519,97.1072201400,97.5777509000,96.8604784000,97.4457727600,97.0211474400,2993429,507306247.0000,0.317168,0,0.437700,0
2009-12-30,sh.600519,98.4040488200,98.4040488200,96.4014240000,97.0211474400,98.2376416000,4825415,815387555.0000,0.511275,0,-1.238300,0
2009-12-29,sh.600519,98.4040488200,98.5475033200,97.4342964000,98.2376416000,97.7785872000,2152713,367265881.0000,0.228090,0,0.469500,0
2009-12-28,sh.600519,97.6638236000,98.6737432800,97.2621510000,97.7785872000,97.8015399200,2790543,474640192.0000,0.295671,0,-0.023500,0
2009-12-25,sh.600519,98.9549141000,99.2705140000,97.0842674200,97.8015399200,98.9549141000,3184660,542382941.0000,0.337430,0,-1.165600,0
2009-12-24,sh.600519,95.8276060000,99.8041647400,95.7185805800,98.9549141000,96.2178022400,3820366,655732970.0000,0.404786,0,2.844700,0
2009-12-23,sh.600519,95.7357951200,96.4588058000,95.2710025400,96.2178022400,95.7530096600,2091885,350286334.0000,0.221645,0,0.485400,0
2009-12-22,sh.600519,96.5104494200,96.6883330000,94.9668790000,95.7530096600,96.2694458600,1626432,271984510.0000,0.172328,0,-0.536400,0
2009-12-21,sh.600519,95.2537880000,97.1072201400,95.2537880000,96.2694458600,94.8291626800,1812323,303592013.0000,0.192024,0,1.518800,0
2009-12-18,sh.600519,95.2537880000,95.3054316200,93.8192430000,94.8291626800,95.4488861200,1830917,302160706.0000,0.193994,0,-0.649300,0
2009-12-17,sh.600519,97.6121799800,97.6121799800,95.3111698000,95.4488861200,97.2047692000,2795703,469717785.0000,0.296218,0,-1.806400,0
2009-12-16,sh.600519,99.2131322000,99.2188703800,96.8547402200,97.2047692000,99.2246085600,3265028,555677963.0000,0.345945,0,-2.035600,0
2009-12-15,sh.600519,100.1312410000,100.4181500000,98.6106233000,99.2246085600,100.0623828400,2079146,359287534.0000,0.220295,0,-0.837300,0
2009-12-14,sh.600519,100.7050590000,100.7050590000,99.1901794800,100.0623828400,100.3665063800,2118208,368762139.0000,0.224434,0,-0.303000,0
2009-12-11,sh.600519,100.4238881800,100.9747534600,99.5574230000,100.3665063800,100.0853355600,1659376,290069819.0000,0.175819,0,0.280900,0
2009-12-10,sh.600519,99.8558083600,100.1599319000,98.9147468400,100.0853355600,99.1614885800,1640437,284681531.0000,0.173812,0,0.931700,0
2009-12-09,sh.600519,99.8443320000,100.0968119200,98.5819324000,99.1614885800,100.1656700800,1782365,308029900.0000,0.188850,0,-1.002500,0
2009-12-08,sh.600519,101.3190442600,102.1396040000,99.5574230000,100.1656700800,101.2960915400,2614410,456591109.0000,0.277009,0,-1.116000,0
2009-12-07,sh.600519,103.2872400000,103.8954870800,100.3033864000,101.2960915400,98.0654962000,4568280,808969972.0000,0.484031,0,3.294300,0
2009-12-04,sh.600519,99.7869502000,99.7869502000,96.9809801800,98.0654962000,99.7869502000,3103525,530120181.0000,0.328833,0,-1.725100,0
2009-12-03,sh.600519,100.9862298200,101.0034443600,98.4958597000,99.7869502000,101.0723025200,2500586,433467098.0000,0.264949,0,-1.271700,0
2009-12-02,sh.600519,101.7035023200,101.8182659200,99.7754738400,101.0723025200,101.7035023200,2059622,362528922.0000,0.218227,0,-0.620600,0
2009-12-01,sh.600519,99.1270595000,102.2543676000,98.7081723600,101.7035023200,99.7926883800,3957941,698056574.0000,0.419362,0,1.914800,0
2009-11-30,sh.600519,95.8161296400,100.0968119200,94.9094972000,99.7926883800,94.8004717800,4374659,749610425.0000,0.463515,0,5.266000,0
2009-11-27,sh.600519,96.5850457600,96.7457148000,94.7143990800,94.8004717800,96.6825948200,2466989,411859873.0000,0.261389,0,-1.946700,0
2009-11-26,sh.600519,100.3550300200,100.3550300200,96.6309512000,96.6825948200,99.8787610800,2650131,452465235.0000,0.280794,0,-3.200000,0
2009-11-25,sh.600519,97.4916782000,100.3492918400,97.4916782000,99.8787610800,97.4572491200,3223322,557388538.0000,0.341526,0,2.484700,0
2009-11-24,sh.600519,99.2073940200,101.6289059800,97.3195328000,97.4572491200,98.5704560400,4337935,757143585.0000,0.459624,0,-1.129400,0
2009-11-23,sh.600519,97.0326238000,98.6966960000,96.8776929400,98.5704560400,96.8949074800,3533050,602278226.0000,0.374343,0,1.729200,0
2009-11-20,sh.600519,97.5662745400,97.8359690000,96.6653802800,96.8949074800,97.6121799800,2313306,391812970.0000,0.245106,0,-0.734800,0
2009-11-19,sh.600519,98.1687834400,99.1500122200,97.0900056000,97.6121799800,98.0999252800,1710850,291816172.0000,0.181273,0,-0.497200,0
2009-11-18,sh.600519,99.1672267600,100.0738592000,98.0368053000,98.0999252800,99.8443320000,1644019,282834420.0000,0.174191,0,-1.747100,0
2009-11-17,sh.600519,99.8443320000,100.4181500000,96.8604784000,99.8443320000,99.7754738400,2939921,506410452.0000,0.311498,0,0.069000,0
2009-11-16,sh.600519,96.9063838400,100.7222735400,96.9063838400,99.7754738400,96.7285002600,4148038,721755719.0000,0.439504,0,3.150000,0
2009-11-13,sh.600519,95.5980788000,97.7212054000,94.8119481400,96.7285002600,95.5406970000,5010775,845848184.0000,0.530915,0,1.243200,0
2009-11-12,sh.600519,93.7905521000,96.1776349800,93.6470976000,95.5406970000,93.7733375600,4262095,706940280.0000,0.451589,0,1.884700,0
2009-11-11,sh.600519,91.8969527000,95.1390244000,91.8969527000,93.7733375600,92.0117163000,4275738,698929654.0000,0.453034,0,1.914600,0
2009-11-10,sh.600519,92.0576217400,92.7347269800,91.2370620000,92.0117163000,91.7477600200,3287833,527631019.0000,0.348361,0,0.287700,0
2009-11-09,sh.600519,92.4076507200,92.8437524000,91.4092074000,91.7477600200,92.4076507200,1847589,295938895.0000,0.195761,0,-0.714100,0
2009-11-06,sh.600519,93.5954539800,93.6413594200,91.9887635800,92.4076507200,93.1478759400,2642166,427266654.0000,0.279950,0,-0.794700,0
2009-11-05,sh.600519,93.2396868200,93.7331703000,92.6773451800,93.1478759400,93.2626395400,2002860,325198987.0000,0.212212,0,-0.123100,0
2009-11-04,sh.600519,91.7362836600,93.5380721800,91.2370620000,93.2626395400,91.7420218400,3361238,543718745.0000,0.356139,0,1.657500,0
2009-11-03,sh.600519,91.8108800000,92.6142252000,91.2714910800,91.7420218400,91.8166181800,2011889,322722635.0000,0.213169,0,-0.081200,0
2009-11-02,sh.600519,89.5156080000,91.8682618000,89.2172226400,91.8166181800,90.4394549800,3202027,506826774.0000,0.339270,0,1.522700,0
2009-10-30,sh.600519,90.3763350000,90.6001240200,89.6877534000,90.4394549800,89.7221824800,2750385,432308188.0000,0.291416,0,0.799400,0
2009-10-29,sh.600519,89.7451352000,90.8812948400,89.2860808000,89.7221824800,90.3361677400,2056523,323781024.0000,0.217898,0,-0.679700,0
2009-10-28,sh.600519,89.5729898000,90.5771713000,89.4008444000,90.3361677400,89.5098698200,1914190,300201158.0000,0.202817,0,0.923128,0
2009-10-27,sh.600519,89.8541606200,90.0894260000,89.2286990000,89.5098698200,89.8541606200,2542841,396334908.0000,0.269426,0,-0.383200,0
2009-10-26,sh.600519,91.7936654600,91.7994036400,89.6648006800,89.8541606200,91.4149455800,4564431,716061313.0000,0.483623,0,-1.707400,0
2009-10-23,sh.600519,91.1911565600,91.9256436000,90.8353894000,91.4149455800,91.1911565600,4651561,739672651.0000,0.492855,0,0.245400,0
2009-10-22,sh.600519,91.8682618000,92.9413014600,90.6517676400,91.1911565600,92.3215780200,3681739,585366561.0000,0.390097,0,-1.224400,0
2009-10-21,sh.600519,94.6799700000,94.6799700000,92.2699344000,92.3215780200,94.9267117400,3808393,617367731.0000,0.403517,0,-2.744400,0
2009-10-20,sh.600519,93.3601886000,95.0242608000,92.3904361800,94.9267117400,93.2396868200,4078812,666676389.0000,0.432169,0,1.809300,0
2009-10-19,sh.600519,91.9313817800,93.2454250000,91.2083711000,93.2396868200,91.7994036400,4363978,698074669.0000,0.462384,0,1.568900,0
2009-10-16,sh.600519,92.4535561600,92.9585160000,91.3288728800,91.7994036400,92.4650325200,2798654,447651087.0000,0.296530,0,-0.719900,0
2009-10-15,sh.600519,94.6053736600,94.6053736600,92.0461453800,92.4650325200,94.2668210400,2811233,454982752.0000,0.297863,0,-1.911400,0
2009-10-14,sh.600519,95.5177442800,95.5349588200,93.5954539800,94.2668210400,95.1906680200,3729999,612459767.0000,0.395211,0,-0.970500,0
2009-10-13,sh.600519,95.2595261800,96.6825948200,94.3930610000,95.1906680200,95.8390823600,1023723,170054046.0000,0.108468,0,-0.676600,0
2009-10-12,sh.600519,96.9752420000,97.5433218200,95.7702242000,95.8390823600,96.6079984800,876204,147502660.0000,0.092838,0,-0.795900,0
2009-10-09,sh.600519,95.7128424000,96.9695038200,95.6554606000,96.6079984800,94.5996354800,1250608,210257020.0000,0.132508,0,2.123000,0
2009-09-30,sh.600519,94.1004138200,95.7013660400,93.5323340000,94.5996354800,93.0962323200,1288249,212532258.0000,0.136496,0,1.614900,0
2009-09-29,sh.600519,94.1061520000,94.6799700000,92.6716070000,93.0962323200,94.1635338000,1542377,251534805.0000,0.163422,0,-1.133500,0
2009-09-28,sh.600519,94.4504428000,95.5464351800,94.1061520000,94.1635338000,94.3873228200,1345344,222874121.0000,0.142545,0,-0.237100,0
2009-09-25,sh.600519,92.9585160000,95.6325078800,92.9585160000,94.3873228200,92.7404651600,1852804,304628817.0000,0.196313,0,1.775800,0
2009-09-24,sh.600519,94.6799700000,94.6799700000,91.6731636800,92.7404651600,94.7889954200,1878660,302998962.0000,0.199053,0,-2.161100,0
2009-09-23,sh.600519,97.3711764200,98.0654962000,94.6799700000,94.7889954200,97.3137946200,2121493,356415097.0000,0.224782,0,-2.594500,0
2009-09-22,sh.600519,94.7430899800,98.5188124200,94.3815846400,97.3137946200,94.9209735600,4097482,697323678.0000,0.434147,0,2.520900,0
2009-09-21,sh.600519,92.5740579400,95.0242608000,91.3518256000,94.9209735600,93.4060940400,2612924,422889399.0000,0.276851,0,1.621800,0
2009-09-18,sh.600519,94.5652064000,94.5938973000,92.9585160000,93.4060940400,94.5479918600,1841155,301101120.0000,0.195079,0,-1.207700,0
2009-09-17,sh.600519,94.5652064000,95.1103335000,94.3414173800,94.5479918600,94.5422536800,1669416,275360254.0000,0.176882,0,0.006100,0
2009-09-16,sh.600519,94.6971845400,95.7702242000,93.4634758400,94.5422536800,94.9955699000,1343134,219954118.0000,0.142311,0,-0.477200,0
2009-09-15,sh.600519,95.9423696000,96.8662165800,94.2381301400,94.9955699000,95.8735114400,1781601,294648966.0000,0.188769,0,-0.915700,0
2009-09-14,sh.600519,96.4301149000,96.9752420000,95.7128424000,95.8735114400,95.6956278600,1555148,260573647.0000,0.164775,0,0.185900,0
2009-09-11,sh.600519,95.1964062000,96.4014240000,94.0487702000,95.6956278600,95.2250971000,1347190,224260634.0000,0.142741,0,0.494100,0
2009-09-10,sh.600519,94.2782974000,95.3111698000,93.2454250000,95.2250971000,94.3012501200,1325477,218828433.0000,0.140440,0,0.979700,0
2009-09-09,sh.600519,95.5120061000,96.9695038200,92.9585160000,94.3012501200,95.5120061000,3120277,512038300.0000,0.330608,0,-1.267600,0
2009-09-08,sh.600519,92.9011342000,96.5161876000,91.3059201600,95.5120061000,92.8953960200,3449008,572753391.0000,0.365438,0,2.816700,0
2009-09-07,sh.600519,89.7566115600,94.9668790000,89.6762770400,92.8953960200,89.1541026600,3884516,630053587.0000,0.411583,0,4.196400,0
2009-09-04,sh.600519,88.9360518200,89.5156080000,87.7941540000,89.1541026600,89.0049099800,2155402,332587085.0000,0.228375,0,0.167600,0
2009-09-03,sh.600519,86.1013909000,89.2286990000,86.0841763600,89.0049099800,86.5432307600,1915657,293428432.0000,0.202973,0,2.844500,0
2009-09-02,sh.600519,86.6350416400,87.1916451000,85.8202200800,86.5432307600,86.9621179000,1615629,243221073.0000,0.171183,0,-0.481700,0
2009-09-01,sh.600519,86.0727000000,89.1139354000,86.0554854600,86.9621179000,86.0669618200,2063249,313194378.0000,0.218611,0,1.040100,0
2009-08-31,sh.600519,90.6632440000,90.6689821800,85.7857910000,86.0669618200,91.3919928600,3733394,568178140.0000,0.395570,0,-5.826600,0
2009-08-28,sh.600519,92.3846980000,93.3601886000,91.2370620000,91.3919928600,92.5797961200,2404913,386203839.0000,0.254812,0,-1.283000,0
2009-08-27,sh.600519,91.1682038400,93.3487122400,90.6632440000,92.5797961200,91.3460874200,2216114,356997195.0000,0.234808,0,1.350600,0
2009-08-26,sh.600519,88.0982775400,92.0977890000,88.0982775400,91.3460874200,89.4639643800,2235461,353413336.0000,0.236857,0,2.103800,0
2009-08-25,sh.600519,90.6058622000,90.6058622000,87.2777178000,89.4639643800,90.8985093800,2450125,377947429.0000,0.259602,0,-1.578200,0
2009-08-24,sh.600519,90.0836878200,91.2313238200,89.8312079000,90.8985093800,89.8082551800,1341758,212008261.0000,0.142166,0,1.214000,0
2009-08-21,sh.600519,87.2260741800,90.0894260000,86.6522561800,89.8082551800,87.2145978200,2474337,383636526.0000,0.262168,0,2.973900,0
2009-08-20,sh.600519,85.4988820000,87.5072450000,84.9250640000,87.2145978200,85.8489109800,3459953,522725007.0000,0.366598,0,1.590800,0
2009-08-19,sh.600519,87.2031214600,88.9991718000,84.9250640000,85.8489109800,86.1587727000,3357636,509878566.0000,0.355757,0,-0.359600,0
2009-08-18,sh.600519,85.2119730000,87.3121468800,84.9308021800,86.1587727000,85.8087437200,2983979,448107193.0000,0.316166,0,0.407900,0
2009-08-17,sh.600519,88.9991718000,90.3533822800,84.8562058400,85.8087437200,90.5370040400,2975040,451437989.0000,0.315219,0,-5.222500,0
2009-08-14,sh.600519,93.5265958200,93.5265958200,89.5156080000,90.5370040400,93.4979049200,2470694,390424195.0000,0.261782,0,-3.166800,0
2009-08-13,sh.600519,93.4634758400,95.3972425000,91.6961164000,93.4979049200,95.4029806800,3376867,544005102.0000,0.357795,0,-1.996900,0
2009-08-12,sh.600519,97.4916782000,100.7050590000,92.9585160000,95.4029806800,97.5490600000,4140439,698628591.0000,0.438699,0,-2.200000,0
2009-08-11,sh.600519,94.0372938400,98.9836050000,92.7634178800,97.5490600000,93.8192430000,3630736,611324918.0000,0.384693,0,3.975500,0
2009-08-10,sh.600519,94.1118901800,94.6799700000,91.1682038400,93.8192430000,94.0372938400,2929893,472002862.0000,0.310436,0,-0.231900,0
2009-08-07,sh.600519,95.7128424000,97.5490600000,92.7060360800,94.0372938400,94.7201372600,5786746,953137970.0000,0.613133,0,-0.720900,0
2009-08-06,sh.600519,92.3904361800,95.5406970000,91.8682618000,94.7201372600,93.9741738600,3944209,644496759.0000,0.417907,0,0.793800,0
2009-08-05,sh.600519,88.7696446000,94.0430320200,88.7696446000,93.9741738600,88.4425683400,5544896,893443535.0000,0.587508,0,6.254500,0
2009-08-04,sh.600519,90.1009023600,90.1009023600,87.5646268000,88.4425683400,89.3492007800,2143538,329545708.0000,0.227118,0,-1.014700,0
2009-08-03,sh.600519,87.2203360000,90.9960584400,87.2203360000,89.3492007800,86.0841763600,4445840,693624944.0000,0.471057,0,3.792800,0
2009-07-31,sh.600519,86.6407798200,86.6407798200,85.2980457000,86.0841763600,85.9751509400,3299219,494144461.0000,0.349568,0,0.126800,0
2009-07-30,sh.600519,87.0481906000,87.0481906000,84.0700751800,85.9751509400,84.9308021800,2755049,410415145.0000,0.291910,0,1.229600,0
2009-07-29,sh.600519,87.9662994000,89.6016807000,82.6297920000,84.9308021800,87.9089176000,3695563,556652765.0000,0.391562,0,-3.387700,0
2009-07-28,sh.600519,87.8515358000,91.2198474600,87.5646268000,87.9089176000,87.8572739800,3622961,564423483.0000,0.383870,0,0.058800,0
2009-07-27,sh.600519,84.6324168200,88.0810630000,84.6324168200,87.8572739800,84.3512460000,6453123,969451469.0000,0.683738,0,4.156500,0
2009-07-24,sh.600519,84.1102424400,86.5260162200,83.9380970400,84.3512460000,83.9380970400,4537056,673882706.0000,0.480722,0,0.492200,0
2009-07-23,sh.600519,84.8389913000,84.9193258200,83.7831661800,83.9380970400,84.5865113800,1724952,253176789.0000,0.182767,0,-0.766600,0
2009-07-22,sh.600519,84.3512460000,85.1488530200,83.6052826000,84.5865113800,84.5348677600,2503621,366601445.0000,0.265270,0,0.061100,0
2009-07-21,sh.600519,85.4415002000,86.1874636000,84.3340314600,84.5348677600,84.9881839800,4222026,627819240.0000,0.447343,0,-0.533400,0
2009-07-20,sh.600519,84.9250640000,85.8431728000,84.3397696400,84.9881839800,84.8734203800,3873799,572069340.0000,0.410447,0,0.135200,0
2009-07-17,sh.600519,85.3439511400,86.3538708200,84.7529186000,84.8734203800,85.1832821000,1410005,210098779.0000,0.149397,0,-0.363800,0
2009-07-16,sh.600519,86.3653471800,86.6465180000,84.8963731000,85.1832821000,86.0899145400,3643057,542209782.0000,0.385999,0,-1.053100,0
2009-07-15,sh.600519,87.9662994000,88.5286410400,86.0554854600,86.0899145400,87.9662994000,3159841,477906537.0000,0.334800,0,-2.133100,0
2009-07-14,sh.600519,87.9031794200,88.5688083000,87.2203360000,87.9662994000,87.9490848600,2664455,408475427.0000,0.282311,0,0.019600,0
2009-07-13,sh.600519,87.4211723000,88.3679720000,85.6882419400,87.9490848600,87.3178850600,3976567,601703320.0000,0.421336,0,0.722900,0
2009-07-10,sh.600519,84.6955368000,88.0810630000,84.5635586600,87.3178850600,84.4774859600,2977018,451971144.0000,0.315429,0,3.362300,0
2009-07-09,sh.600519,82.1764757800,85.2062348200,82.1764757800,84.4774859600,82.5896247400,3464234,505222990.0000,0.367052,0,2.285800,0
2009-07-08,sh.600519,82.3428830000,83.2896827000,81.1952470000,82.5896247400,83.5134717200,2651579,378380305.0000,0.280947,0,-1.106200,0
2009-07-07,sh.600519,82.5953629200,84.9308021800,82.0617121800,83.5134717200,82.5838865600,2740569,399773428.0000,0.290376,0,1.125622,0
2009-07-06,sh.600519,83.2036100000,83.7659516400,81.9412104000,82.5838865600,83.7315225600,2949182,423754900.0000,0.312480,0,-1.370600,0
2009-07-03,sh.600519,84.3512460000,85.4988820000,83.4331372000,83.7315225600,84.8963731000,2573876,376552059.0000,0.272714,0,-1.372100,0
2009-07-02,sh.600519,83.5479008000,86.6235652800,82.4576466000,84.8963731000,83.5765917000,2699019,395317139.0000,0.285974,0,1.579100,0
2009-07-01,sh.600519,84.1217188000,84.9250640000,83.1921336400,83.5765917000,84.2651733000,1935675,281759830.0000,0.205094,0,-0.817200,0
2009-06-30,sh.600519,84.5440200000,85.5687960000,82.4375360000,84.2650532000,84.0999504000,2455349,359599491.0000,0.260156,0,0.196300,0
2009-06-29,sh.600519,78.5718532000,84.8343732000,78.1676360000,84.0999504000,77.9968400000,3801548,553072336.0000,0.402792,0,7.824800,0
2009-06-26,sh.600519,77.4275200000,78.5661600000,77.4275200000,77.9968400000,77.3648948000,1826249,250833621.0000,0.193500,0,0.816800,0
2009-06-25,sh.600519,75.7138668000,77.5413840000,75.1559332000,77.3648948000,75.1445468000,2183414,295200887.0000,0.231343,0,2.954800,0
2009-06-24,sh.600519,75.8903560000,76.2888800000,74.5866132000,75.1445468000,75.9302084000,2093623,276526128.0000,0.221829,0,-1.034700,0
2009-06-23,sh.600519,75.0363760000,76.5735400000,73.7610992000,75.9302084000,75.7024804000,2758804,364099880.0000,0.292308,0,0.300800,0
2009-06-22,sh.600519,78.2815000000,78.6800240000,75.6512416000,75.7024804000,77.9512944000,2118112,285552148.0000,0.224424,0,-2.884900,0
2009-06-19,sh.600519,77.9854536000,78.9589908000,77.1997920000,77.9512944000,78.4921484000,1853345,253253630.0000,0.196371,0,-0.689100,0
2009-06-18,sh.600519,77.9968400000,78.8508200000,77.1428600000,78.4921484000,78.3668980000,4119002,564072323.0000,0.436427,0,0.159800,0
2009-06-17,sh.600519,77.0574620000,78.8508200000,76.9720640000,78.3668980000,77.2510308000,2258367,310521875.0000,0.239284,0,1.444500,0
2009-06-16,sh.600519,77.3136560000,78.0822380000,76.2888800000,77.2510308000,77.5641568000,2003920,271544262.0000,0.212325,0,-0.403700,0
2009-06-15,sh.600519,74.0400660000,77.7691120000,74.0400660000,77.5641568000,74.3588852000,4408128,592083839.0000,0.467062,0,4.310500,0
2009-06-12,sh.600519,76.1010044000,77.3136560000,73.5561440000,74.3588852000,75.8846628000,2703533,357604702.0000,0.286452,0,-2.010700,0
2009-06-11,sh.600519,74.7403296000,77.7121800000,74.7403296000,75.8846628000,74.7517160000,3973846,533435068.0000,0.421047,0,1.515600,0
2009-06-10,sh.600519,74.9737508000,75.7366396000,74.0172932000,74.7517160000,74.7175568000,2647692,348306255.0000,0.280535,0,0.045700,0
2009-06-09,sh.600519,72.6452320000,76.8582000000,72.4175040000,74.7175568000,72.6452320000,7330385,969552012.0000,0.776688,0,2.852700,0
2009-06-08,sh.600519,72.4175040000,73.4707460000,71.1650000000,72.6452320000,71.7684792000,3688621,469785127.0000,0.390827,0,1.221600,0
2009-06-05,sh.600519,67.5555112000,73.8408040000,67.5498180000,71.7684792000,67.8971032000,7774093,973345740.0000,0.823701,0,5.701800,0
2009-06-04,sh.600519,68.2045360000,68.3297864000,67.1228280000,67.8971032000,68.1589904000,4653332,553191419.0000,0.493042,0,-0.384200,0
2009-06-03,sh.600519,68.2500816000,68.4265708000,67.0772824000,68.1589904000,68.2500816000,2924590,347246937.0000,0.309874,0,-0.133500,0
2009-06-02,sh.600519,66.6218264000,68.8649472000,66.6218264000,68.2500816000,67.0431232000,5016813,600394403.0000,0.531555,0,1.800300,0
2009-06-01,sh.600519,65.4774932000,67.2366920000,65.3066972000,67.0431232000,65.3408564000,4592011,537473265.0000,0.486545,0,2.605200,0
2009-05-27,sh.600519,64.4071716000,65.7678464000,64.3046940000,65.3408564000,64.3046940000,2763000,316980547.0000,0.292753,0,1.611300,0
2009-05-26,sh.600519,64.5381152000,65.2269924000,64.2819212000,64.3046940000,64.5381152000,1680681,190817891.0000,0.178076,0,-0.361700,0
2009-05-25,sh.600519,64.2306824000,64.6348996000,63.7979992000,64.5381152000,65.1415944000,3367628,380853032.0000,0.356816,0,-0.926400,0
2009-05-22,sh.600519,65.1415944000,65.1415944000,65.1415944000,65.1415944000,65.1415944000,0,0.0000,,1,0.000000,0
2009-05-21,sh.600519,65.9272560000,66.6047468000,65.0163440000,65.1415944000,66.0809724000,2578840,296204406.0000,0.566627,0,-1.421600,0
2009-05-20,sh.600519,66.6445992000,67.1456008000,66.0297336000,66.0809724000,66.7698496000,1471127,171589134.0000,0.323239,0,-1.031700,0
2009-05-19,sh.600519,67.5441248000,67.7775460000,66.3257800000,66.7698496000,67.4302608000,2655401,312662778.0000,0.583449,0,-0.979400,0
2009-05-18,sh.600519,65.9841880000,67.5782840000,65.8760172000,67.4302608000,66.0468132000,3507236,412318356.0000,0.770616,0,2.094600,0
2009-05-15,sh.600519,66.4738032000,66.5990536000,65.8190852000,66.0468132000,66.2403820000,1679862,195071191.0000,0.369102,0,-0.292200,0
2009-05-14,sh.600519,65.4718000000,66.3827120000,65.3579360000,66.2403820000,65.8589376000,2150481,249787985.0000,0.472508,0,0.579200,0
2009-05-13,sh.600519,66.6104400000,66.6673720000,65.5970504000,65.8589376000,66.3200868000,3579244,415020691.0000,0.786438,0,-0.695300,0
2009-05-12,sh.600519,65.7621532000,66.9235660000,65.6482892000,66.3200868000,66.2802344000,2598890,300962117.0000,0.571033,0,0.060100,0
2009-05-11,sh.600519,66.8951000000,67.5099656000,66.1834500000,66.2802344000,66.9007932000,3277361,384271989.0000,0.720108,0,-0.927600,0
2009-05-08,sh.600519,66.3257800000,66.9520320000,65.6995280000,66.9007932000,66.6161332000,3100720,359535974.0000,0.681296,0,0.427300,0
2009-05-07,sh.600519,67.0658960000,67.6978412000,65.8475512000,66.6161332000,66.7584632000,3472362,406117083.0000,0.762954,0,-0.213200,0
2009-05-06,sh.600519,67.5270452000,67.7490800000,66.5535080000,66.7584632000,67.7718528000,3806462,447395076.0000,0.836363,0,-1.495300,0
2009-05-05,sh.600519,68.3184000000,68.7738560000,67.3961016000,67.7718528000,67.8743304000,2269054,270072390.0000,0.498561,0,-0.151000,0
2009-05-04,sh.600519,66.5478148000,67.9597284000,66.2403820000,67.8743304000,66.2403820000,2355551,278414610.0000,0.517566,0,2.466700,0
2009-04-30,sh.600519,66.7243040000,66.7299972000,65.4718000000,66.2403820000,66.4794964000,2051448,238142369.0000,0.450748,0,-0.359700,0
2009-04-29,sh.600519,65.6369028000,66.7812360000,65.6141300000,66.4794964000,65.6312096000,3107715,360384150.0000,0.682833,0,1.292500,0
2009-04-28,sh.600519,66.5421216000,67.5099656000,64.8455480000,65.6312096000,67.4587268000,3430733,395869106.0000,0.753807,0,-2.709100,0
2009-04-27,sh.600519,69.1723800000,69.1951528000,66.8381680000,67.4587268000,69.5253584000,2867031,339940606.0000,0.629949,0,-2.972500,0
2009-04-24,sh.600519,69.4513468000,71.0966816000,69.4456536000,69.5253584000,69.2065392000,2271987,280863293.0000,0.499205,0,0.460700,0
2009-04-23,sh.600519,69.7417000000,70.5330548000,68.3184000000,69.2065392000,70.4932024000,2249701,274007781.0000,0.494308,0,-1.825200,0
2009-04-22,sh.600519,72.9754376000,74.4158172000,70.3110200000,70.4932024000,72.5939932000,3970610,504087423.0000,0.872430,0,-2.893900,0
2009-04-21,sh.600519,71.2959436000,72.6452320000,71.2276252000,72.5939932000,72.3833448000,3892770,492951211.0000,0.855326,0,0.291000,0
2009-04-20,sh.600519,69.5652108000,72.4744360000,68.9788112000,72.3833448000,68.9788112000,3241949,406055404.0000,0.712327,0,4.935600,0
2009-04-17,sh.600519,67.9369556000,70.2256220000,67.3505560000,68.9788112000,68.1760700000,3830956,466339526.0000,0.841745,0,1.177500,0
2009-04-16,sh.600519,68.3240932000,68.7738560000,67.3220900000,68.1760700000,68.6770716000,3863241,462321653.0000,0.848838,0,-0.729500,0
2009-04-15,sh.600519,68.2956272000,69.0471296000,66.8951000000,68.6770716000,68.6087532000,3836163,457652477.0000,0.842889,0,0.099600,0
2009-04-14,sh.600519,69.4968924000,69.5424380000,67.6409092000,68.6087532000,69.4911992000,3802377,457162680.0000,0.835465,0,-1.269900,0
2009-04-13,sh.600519,68.6542988000,70.1402240000,68.6542988000,69.4911992000,67.9938876000,3668776,448077486.0000,0.806110,0,2.202100,0
2009-04-10,sh.600519,67.6409092000,68.6030600000,67.0545096000,67.9938876000,67.0715892000,4063061,484222233.0000,0.892743,0,1.375100,0
2009-04-09,sh.600519,66.5421216000,67.1740668000,66.1606772000,67.0715892000,66.6445992000,1835185,214789862.0000,0.403230,0,0.640700,0
2009-04-08,sh.600519,67.1797600000,67.3505560000,65.9728016000,66.6445992000,67.1797600000,2565313,299738748.0000,0.563655,0,-0.796600,0
2009-04-07,sh.600519,66.3656324000,67.2822376000,66.2688480000,67.1797600000,66.3656324000,2141919,251182411.0000,0.470626,0,1.226700,0
2009-04-03,sh.600519,67.8060120000,68.6315260000,66.2688480000,66.3656324000,67.1797600000,4144100,492530479.0000,0.910549,0,-1.211900,0
2009-04-02,sh.600519,66.3599392000,67.9768080000,66.3599392000,67.1797600000,66.1891432000,3743051,441249387.0000,0.822430,0,1.496600,0
2009-04-01,sh.600519,65.4604136000,66.4111780000,65.4148680000,66.1891432000,65.3237768000,4038757,468753741.0000,0.887403,0,1.324700,0
2009-03-31,sh.600519,64.5210356000,65.4148680000,64.3331600000,65.3237768000,64.9366392000,2642862,301354057.0000,0.580694,0,0.596200,0
2009-03-30,sh.600519,64.9024800000,65.4718000000,63.8207720000,64.9366392000,64.8910936000,2426944,276929285.0000,0.533253,0,0.070200,0
2009-03-27,sh.600519,64.5950472000,65.4718000000,64.2192960000,64.8910936000,64.0485000000,4207572,479104606.0000,0.924495,0,1.315600,0
2009-03-26,sh.600519,64.9138664000,64.9594120000,63.0692696000,64.0485000000,64.9138664000,5929248,664500701.0000,1.302785,0,-1.333100,0
2009-03-25,sh.600519,66.0411200000,66.0411200000,64.1338980000,64.9138664000,67.5725908000,8621716,984739037.0000,1.894379,0,-3.934600,0
2009-03-24,sh.600519,68.6030600000,70.3622588000,67.3847152000,67.5725908000,67.5725908000,3529464,424130707.0000,0.775500,0,0.000000,0
2009-03-23,sh.600519,67.1740668000,67.8515576000,66.8438612000,67.5725908000,67.1114416000,3246311,384766613.0000,0.713285,0,0.687100,0
2009-03-20,sh.600519,68.2045360000,68.3013204000,66.7243040000,67.1114416000,67.6238296000,1539612,182170364.0000,0.338286,0,-0.757700,0
2009-03-19,sh.600519,66.3257800000,67.9084896000,66.0980520000,67.6238296000,66.0866656000,1889193,223567500.0000,0.415097,0,2.326000,0
2009-03-18,sh.600519,67.1342144000,67.6921480000,66.0183472000,66.0866656000,66.8040088000,1776703,208086081.0000,0.390380,0,-1.073800,0
2009-03-17,sh.600519,65.1586740000,67.7433868000,64.9024800000,66.8040088000,65.1188216000,1834473,213668060.0000,0.403074,0,2.587900,0
2009-03-16,sh.600519,64.8170820000,65.4091748000,63.7638400000,65.1188216000,64.8000024000,1339542,151397338.0000,0.294327,0,0.492000,0
2009-03-13,sh.600519,66.4965760000,66.8951000000,64.7772296000,64.8000024000,66.0069608000,2003820,230105105.0000,0.440283,0,-1.828500,0
2009-03-12,sh.600519,66.0866656000,67.0602028000,64.9764916000,66.0069608000,66.8837136000,1129627,130769829.0000,0.248204,0,-1.310900,0
2009-03-11,sh.600519,68.3184000000,68.8194016000,66.0411200000,66.8837136000,67.2537716000,881494,104417185.0000,0.193683,0,-0.550200,0
2009-03-10,sh.600519,64.8455480000,67.8629440000,64.6747520000,67.2537716000,65.4148680000,1578292,185611677.0000,0.346785,0,2.811100,0
2009-03-09,sh.600519,67.3163968000,68.0337400000,65.4034816000,65.4148680000,67.3050104000,2315203,268799957.0000,0.508701,0,-2.808300,0
2009-03-06,sh.600519,68.3184000000,68.7738560000,66.9975776000,67.3050104000,69.4570400000,2066413,245701371.0000,0.454036,0,-3.098400,0
2009-03-05,sh.600519,71.1080680000,72.0189800000,68.3240932000,69.4570400000,71.0625224000,2353230,289227189.0000,0.517056,0,-2.259300,0
2009-03-04,sh.600519,65.7564600000,71.9051160000,65.4262544000,71.0625224000,65.4262544000,4224525,510627173.0000,0.928220,0,8.614690,0
2009-03-03,sh.600519,65.5856640000,66.4965760000,64.7886160000,65.4262544000,66.6275196000,1878013,215625552.0000,0.412640,0,-1.803000,0
2009-03-02,sh.600519,66.6104400000,67.4245676000,65.3977884000,66.6275196000,67.4245676000,2717285,318786734.0000,0.597047,0,-1.182100,0
2009-02-27,sh.600519,68.0565128000,70.0263600000,67.0260436000,67.4245676000,69.7018476000,4117059,494464222.0000,0.904608,0,-3.267173,0
2009-02-26,sh.600519,72.0189800000,73.9546680000,69.1723800000,69.7018476000,72.5883000000,2711209,343984112.0000,0.595712,0,-3.976500,0
2009-02-25,sh.600519,74.0059068000,74.0116000000,70.0263600000,72.5883000000,73.3227228000,2691796,341607459.0000,0.591446,0,-1.001600,0
2009-02-24,sh.600519,72.5883000000,75.1502400000,72.1043780000,73.3227228000,72.7477096000,3693633,480302641.0000,0.811572,0,0.790400,0
2009-02-23,sh.600519,71.2560912000,72.9298920000,70.2825540000,72.7477096000,71.2105456000,1944278,245915638.0000,0.427200,0,2.158600,0
2009-02-20,sh.600519,69.4513468000,72.4630496000,69.4513468000,71.2105456000,69.3887216000,3392422,424596429.0000,0.745389,0,2.625500,0
2009-02-19,sh.600519,68.6030600000,70.5387480000,68.6030600000,69.3887216000,69.0926752000,2467779,300896281.0000,0.542225,0,0.428500,0
2009-02-18,sh.600519,70.5956800000,71.7343200000,68.8194016000,69.0926752000,71.7969452000,4558128,566412062.0000,1.001520,0,-3.766600,0
2009-02-17,sh.600519,70.4818160000,73.9774408000,70.4818160000,71.7969452000,69.8555640000,5652541,719184147.0000,1.241987,0,2.779100,0
2009-02-16,sh.600519,70.2825540000,71.3357960000,68.9446520000,69.8555640000,69.6961544000,2725648,334068266.0000,0.598884,0,0.228700,0
2009-02-13,sh.600519,68.3753320000,70.0263600000,68.3240932000,69.6961544000,68.6201396000,2492019,301643451.0000,0.547551,0,1.568100,0
2009-02-12,sh.600519,68.3184000000,69.1723800000,67.4701132000,68.6201396000,68.3696388000,5447034,653107948.0000,1.196832,0,0.366400,0
2009-02-11,sh.600519,65.4604136000,71.4781260000,64.9024800000,68.3696388000,66.0240404000,4038656,478088769.0000,0.887381,0,3.552600,0
2009-02-10,sh.600519,66.3257800000,66.3257800000,64.9024800000,66.0240404000,66.4965760000,2761349,317723285.0000,0.606729,0,-0.710600,0
2009-02-09,sh.600519,64.0428068000,66.6104400000,64.0428068000,66.4965760000,63.3140772000,4543559,521391758.0000,0.998319,0,5.026500,0
2009-02-06,sh.600519,60.9286264000,63.7581468000,60.9286264000,63.3140772000,60.9400128000,3966141,433677718.0000,0.871448,0,3.895700,0
2009-02-05,sh.600519,60.7179780000,62.9667920000,60.3479200000,60.9400128000,60.5073296000,3823158,412164202.0000,0.840031,0,0.715100,0
2009-02-04,sh.600519,59.3231440000,61.0766496000,59.3231440000,60.5073296000,59.2662120000,4287890,454067228.0000,0.942143,0,2.094100,0
2009-02-03,sh.600519,57.7233548000,59.4882468000,56.9718524000,59.2662120000,57.6835024000,4812665,497248868.0000,1.057447,0,2.743800,0
2009-02-02,sh.600519,59.4882468000,59.4882468000,56.9320000000,57.6835024000,58.7538240000,3088726,312618479.0000,0.678660,0,-1.821700,0
2009-01-23,sh.600519,57.2166600000,59.3857692000,57.2166600000,58.7538240000,57.3874560000,3274252,336252633.0000,0.719425,0,2.380946,0
2009-01-22,sh.600519,56.9320000000,57.6151840000,56.8750680000,57.3874560000,56.7725904000,2129344,214057665.0000,0.467863,0,1.083000,0
2009-01-21,sh.600519,56.9320000000,57.4842404000,56.3626800000,56.7725904000,57.8429120000,6052648,605392794.0000,1.329899,0,-1.850400,0
2009-01-20,sh.600519,58.2414360000,58.2414360000,56.9092272000,57.8429120000,58.2755952000,4910405,493242104.0000,1.078923,0,-0.742500,0
2009-01-19,sh.600519,58.3040612000,59.0954160000,57.8998440000,58.2755952000,57.7916732000,4856293,498196988.0000,1.067033,0,0.837400,0
2009-01-16,sh.600519,56.9263068000,59.4313148000,56.8636816000,57.7916732000,56.9149204000,9459955,955914881.0000,2.078558,0,1.540500,0
2009-01-15,sh.600519,57.9567760000,57.9567760000,56.8181360000,56.9149204000,58.0706400000,2982065,298447689.0000,0.655225,0,-1.990200,0
2009-01-14,sh.600519,57.6436500000,59.2035868000,56.6928856000,58.0706400000,57.9909352000,3200370,323066499.0000,0.703191,0,0.137400,0
2009-01-13,sh.600519,59.7672136000,60.3422268000,57.7973664000,57.9909352000,60.2966812000,1809911,186485267.0000,0.397677,0,-3.824000,0
2009-01-12,sh.600519,60.9115468000,61.3613096000,60.1543512000,60.2966812000,61.0823428000,1666790,176815197.0000,0.366230,0,-1.286200,0
2009-01-09,sh.600519,61.2474456000,61.7996860000,60.9172400000,61.0823428000,61.7882996000,1180016,127445738.0000,0.259275,0,-1.142500,0
2009-01-08,sh.600519,59.9209300000,61.8110724000,59.3231440000,61.7882996000,60.7976828000,1863467,198641989.0000,0.409444,0,1.629400,0
2009-01-07,sh.600519,62.0103344000,62.0558800000,60.7464440000,60.7976828000,61.8907772000,1523802,164245370.0000,0.334813,0,-1.766200,0
2009-01-06,sh.600519,61.2019000000,62.1697440000,59.9380096000,61.8907772000,61.7029016000,3815408,406113062.0000,0.838328,0,0.304500,0
2009-01-05,sh.600519,62.3405400000,63.2400656000,60.9172400000,61.7029016000,61.8850840000,1350550,145941833.0000,0.296745,0,-0.294400,0
2008-12-31,sh.600519,61.6004240000,62.3348468000,61.2019000000,61.8850840000,61.8509248000,1831313,198482898.0000,0.402379,0,0.055200,0
2008-12-30,sh.600519,61.8566180000,62.0558800000,60.9172400000,61.8509248000,61.9135500000,2182996,236161195.0000,0.479652,0,-0.101100,0
2008-12-29,sh.600519,62.3063808000,62.9098600000,59.8696912000,61.9135500000,62.6593592000,3002856,323745151.0000,0.659793,0,-1.190300,0
2008-12-26,sh.600519,62.1697440000,63.4734868000,62.1697440000,62.6593592000,62.6422796000,894460,98854298.0000,0.196532,0,0.027300,0
2008-12-25,sh.600519,63.7581468000,63.7581468000,62.0558800000,62.6422796000,63.3937820000,902853,99538455.0000,0.198376,0,-1.185500,0
2008-12-24,sh.600519,63.1945200000,64.3331600000,62.5113360000,63.3937820000,63.7126012000,787763,87320039.0000,0.173089,0,-0.500400,0
2008-12-23,sh.600519,65.9158696000,66.2460752000,63.1432812000,63.7126012000,66.2460752000,1827166,205256836.0000,0.401468,0,-3.824300,0
2008-12-22,sh.600519,67.5839772000,67.5839772000,65.6425960000,66.2460752000,66.9691116000,902842,105588565.0000,0.198374,0,-1.079700,0
2008-12-19,sh.600519,67.4074880000,68.0337400000,66.0411200000,66.9691116000,67.1683736000,1062197,125345376.0000,0.233388,0,-0.296700,0
2008-12-18,sh.600519,65.8190852000,67.5555112000,65.8190852000,67.1683736000,65.8190852000,1177063,138647935.0000,0.258626,0,2.050000,0
2008-12-17,sh.600519,65.0163440000,66.8951000000,65.0163440000,65.8190852000,64.9992644000,1001362,116363451.0000,0.220021,0,1.261300,0
2008-12-16,sh.600519,64.6462860000,66.2119160000,63.1034288000,64.9992644000,65.0561964000,1236738,138960606.0000,0.271738,0,-0.087500,0
2008-12-15,sh.600519,63.7638400000,66.6445992000,63.7581468000,65.0561964000,63.1945200000,1400771,160434275.0000,0.307780,0,2.945900,0
2008-12-12,sh.600519,66.4168712000,67.6352160000,63.1091220000,63.1945200000,67.1399076000,1631445,186650270.0000,0.358464,0,-5.876400,0
2008-12-11,sh.600519,66.3542460000,68.6599920000,66.0411200000,67.1399076000,66.1549840000,2015809,238497429.0000,0.442917,0,1.488800,0
2008-12-10,sh.600519,65.4718000000,66.5535080000,65.3750156000,66.1549840000,66.0581996000,1349502,156049024.0000,0.296515,0,0.146500,0
2008-12-09,sh.600519,67.7832392000,68.0792856000,65.3579360000,66.0581996000,67.7433868000,1301335,152317570.0000,0.285932,0,-2.487600,0
2008-12-08,sh.600519,67.3505560000,68.7738560000,65.5571980000,67.7433868000,65.7279940000,1742992,205494828.0000,0.382973,0,3.066300,0
2008-12-05,sh.600519,63.4848732000,67.2309988000,63.4564072000,65.7279940000,64.3160804000,1838462,212898263.0000,0.403950,0,2.195300,0
2008-12-04,sh.600519,62.3405400000,65.6369028000,62.3405400000,64.3160804000,61.3726960000,2633055,297576223.0000,0.578540,0,4.795900,0
2008-12-03,sh.600519,59.7786000000,61.6118104000,59.7786000000,61.3726960000,59.7444408000,1436995,154141971.0000,0.315739,0,2.725400,0
2008-12-02,sh.600519,57.5297860000,59.8469184000,57.5297860000,59.7444408000,58.7595172000,1488514,154215263.0000,0.327059,0,1.676200,0
2008-12-01,sh.600519,57.7290480000,58.8107560000,56.9547728000,58.7595172000,57.9567760000,788328,80427907.0000,0.173213,0,1.385100,0
2008-11-28,sh.600519,58.1788108000,58.6171872000,57.0743300000,57.9567760000,58.8506084000,1221804,124047780.0000,0.268457,0,-1.518800,0
2008-11-27,sh.600519,59.2491324000,60.9172400000,57.8144460000,58.8506084000,56.4423848000,2677180,279561185.0000,0.588235,0,4.266700,0
2008-11-26,sh.600519,56.3968392000,57.1483416000,56.1520316000,56.4423848000,56.4537712000,734047,72963471.0000,0.161286,0,-0.020200,0
2008-11-25,sh.600519,56.9320000000,58.0706400000,55.5997912000,56.4537712000,56.7668972000,987335,98311604.0000,0.216939,0,-0.551600,0
2008-11-24,sh.600519,57.4330016000,58.0706400000,56.6473400000,56.7668972000,57.2337396000,940207,94604336.0000,0.206584,0,-0.815700,0
2008-11-21,sh.600519,55.7762804000,58.9246200000,54.4611512000,57.2337396000,57.0060116000,2391762,240102783.0000,0.525522,0,0.399500,0
2008-11-20,sh.600519,56.9320000000,58.7538240000,55.9812356000,57.0060116000,58.3154476000,1567803,158050735.0000,0.344481,0,-2.245400,0
2008-11-19,sh.600519,55.0076984000,58.6570396000,54.4839240000,58.3154476000,55.0076984000,1698748,169157858.0000,0.373252,0,6.013200,0
2008-11-18,sh.600519,57.5013200000,57.5013200000,53.5730120000,55.0076984000,57.8372188000,3008889,293853929.0000,0.661119,0,-4.892200,0
2008-11-17,sh.600519,56.9320000000,58.3609932000,55.7933600000,57.8372188000,56.1292588000,2590585,259620384.0000,0.569208,0,3.042900,0
2008-11-14,sh.600519,51.2729592000,56.1292588000,51.2729592000,56.1292588000,51.0281516000,4730806,453503655.0000,1.039461,0,9.996700,0
2008-11-13,sh.600519,49.5308400000,51.2444932000,48.3978932000,51.0281516000,50.0944668000,3513508,308558184.0000,0.771994,0,1.863800,0
2008-11-12,sh.600519,48.8761220000,50.2026376000,48.1644720000,50.0944668000,49.8781252000,1840088,158558387.0000,0.404307,0,0.433700,0
2008-11-11,sh.600519,50.8972080000,50.8972080000,49.7471816000,49.8781252000,51.5974716000,2710401,238775064.0000,0.595534,0,-3.332200,0
2008-11-10,sh.600519,49.2347936000,52.1383256000,48.9615200000,51.5974716000,48.8362696000,4070807,356262510.0000,0.894445,0,5.654000,0
2008-11-07,sh.600519,50.4360588000,50.9541400000,47.9367440000,48.8362696000,51.4437552000,3506714,300147112.0000,0.770502,0,-5.068600,0
2008-11-06,sh.600519,52.3717468000,52.9410668000,51.2957320000,51.4437552000,53.5217732000,599739,54677055.0000,0.131776,0,-3.882600,0
2008-11-05,sh.600519,51.5803920000,53.8576720000,51.2331068000,53.5217732000,51.1363224000,1165566,107649675.0000,0.256100,0,4.664900,0
2008-11-04,sh.600519,52.2635760000,52.4457584000,51.0395380000,51.1363224000,52.2066440000,1107660,100749260.0000,0.243377,0,-2.050200,0
2008-11-03,sh.600519,51.8195064000,53.2314200000,51.8195064000,52.2066440000,52.4913040000,630617,58047685.0000,0.138560,0,-0.542300,0
2008-10-31,sh.600519,53.6868760000,54.1423320000,52.4115992000,52.4913040000,54.2561960000,870573,81109754.0000,0.191284,0,-3.252900,0
2008-10-30,sh.600519,54.6490268000,54.9393800000,53.1801812000,54.2561960000,54.1878776000,1015716,96284438.0000,0.223175,0,0.126100,0
2008-10-29,sh.600519,53.5160800000,54.6831860000,52.4059060000,54.1878776000,53.6754896000,1222683,115424336.0000,0.268650,0,0.954600,0
2008-10-28,sh.600519,51.1932544000,53.6868760000,50.1058532000,53.6754896000,51.9504500000,1399519,128811658.0000,0.307505,0,3.320500,0
2008-10-27,sh.600519,54.0910932000,55.5087000000,51.2957320000,51.9504500000,55.9527696000,2774307,256201117.0000,0.609576,0,-7.153000,0
2008-10-24,sh.600519,56.9320000000,57.1312620000,54.0854000000,55.9527696000,56.4423848000,897561,87060611.0000,0.197214,0,-0.867500,0
2008-10-23,sh.600519,53.5160800000,56.4765440000,53.5160800000,56.4423848000,54.8710616000,1465493,143747863.0000,0.322001,0,2.863700,0
2008-10-22,sh.600519,53.3851364000,55.2240400000,52.8784416000,54.8710616000,53.8747516000,1900644,180490227.0000,0.417613,0,1.849300,0
2008-10-21,sh.600519,55.0418576000,56.9206136000,53.8007400000,53.8747516000,55.0760168000,1308180,126303889.0000,0.287436,0,-2.181100,0
2008-10-20,sh.600519,54.5237764000,55.6794960000,53.2314200000,55.0760168000,55.7307348000,3044762,290614960.0000,0.669001,0,-1.174800,0
2008-10-17,sh.600519,56.9490796000,57.4956268000,53.8576720000,55.7307348000,57.2622056000,2881243,279732706.0000,0.633072,0,-2.674500,0
2008-10-16,sh.600519,57.2166600000,59.2662120000,56.3626800000,57.2622056000,59.3345304000,1506136,153358634.0000,0.330931,0,-3.492600,0
2008-10-15,sh.600519,59.0840296000,60.9115468000,58.3553000000,59.3345304000,60.6895120000,884236,92239896.0000,0.194286,0,-2.232600,0
2008-10-14,sh.600519,66.1379044000,66.8666340000,60.6098072000,60.6895120000,63.4621004000,1184398,132830726.0000,0.260238,0,-4.368900,0
2008-10-13,sh.600519,63.1945200000,63.5304188000,58.1845040000,63.4621004000,63.4222480000,2209322,235133757.0000,0.485436,0,0.062800,0
2008-10-10,sh.600519,64.9024800000,65.3579360000,62.6878252000,63.4222480000,66.9235660000,1354716,152282552.0000,0.297661,0,-5.231800,0
2008-10-09,sh.600519,69.5709040000,69.6278360000,66.8951000000,66.9235660000,68.4891960000,876721,104831467.0000,0.192635,0,-2.286000,0
2008-10-08,sh.600519,69.4001080000,70.0263600000,68.3924116000,68.4891960000,70.6241460000,1034410,125437058.0000,0.227282,0,-3.023000,0
2008-10-07,sh.600519,71.1706932000,71.7343200000,68.9047996000,70.6241460000,72.4061176000,995724,122750250.0000,0.218782,0,-2.461100,0
2008-10-06,sh.600519,74.4670560000,75.0933080000,71.1650000000,72.4061176000,75.0876148000,610171,79100704.0000,0.134068,0,-3.571200,0
2008-09-26,sh.600519,73.9603612000,76.2205616000,73.9603612000,75.0876148000,73.5504508000,1368966,180847064.0000,0.300792,0,2.089900,0
2008-09-25,sh.600519,72.0189800000,74.8655800000,72.0189800000,73.5504508000,72.0075936000,1506991,194816771.0000,0.331119,0,2.142600,0
2008-09-24,sh.600519,67.7490800000,72.1783896000,65.5742776000,72.0075936000,68.4948892000,1419794,173930712.0000,0.311960,0,5.128400,0
2008-09-23,sh.600519,74.0571456000,74.0571456000,68.3468660000,68.4948892000,75.6284688000,3495594,429875015.0000,0.768058,0,-9.432400,0
2008-09-22,sh.600519,78.5092280000,81.9820800000,75.5658436000,75.6284688000,75.6626280000,5648653,768578260.0000,1.241132,0,-0.045100,0
2008-09-19,sh.600519,75.6626280000,75.6626280000,74.0116000000,75.6626280000,68.7852424000,4674712,620150766.0000,1.027136,0,9.998300,0
2008-09-18,sh.600519,72.5883000000,72.8729600000,67.2822376000,68.7852424000,72.9754376000,3058171,376114728.0000,0.671947,0,-5.741900,0
2008-09-17,sh.600519,74.7687956000,75.6056960000,72.7590960000,72.9754376000,74.7118636000,852372,110881400.0000,0.187285,0,-2.324200,0
2008-09-16,sh.600519,75.5943096000,75.6113892000,73.4536664000,74.7118636000,75.7195600000,1375774,179668933.0000,0.302288,0,-1.330800,0
2008-09-12,sh.600519,75.3267292000,76.4824488000,75.3267292000,75.7195600000,75.3608884000,620163,82660639.0000,0.136263,0,0.475900,0
2008-09-11,sh.600519,76.2205616000,76.2205616000,75.1502400000,75.3608884000,75.5886164000,465700,61859282.0000,0.102324,0,-0.301300,0
2008-09-10,sh.600519,74.8655800000,77.4275200000,74.8655800000,75.5886164000,75.6056960000,660379,87984658.0000,0.145100,0,-0.022600,0
2008-09-09,sh.600519,73.4650528000,75.9757540000,73.4650528000,75.6056960000,74.3304192000,414508,54748548.0000,0.091076,0,1.715700,0
2008-09-08,sh.600519,74.7972616000,75.4633660000,73.3910412000,74.3304192000,74.7232500000,804867,105669098.0000,0.176847,0,-0.525700,0
2008-09-05,sh.600519,72.7306300000,75.0363760000,71.7912520000,74.7232500000,73.6927808000,860680,110693148.0000,0.189110,0,1.398300,0
2008-09-04,sh.600519,72.3947312000,74.0116000000,72.0816052000,73.6927808000,72.3890380000,805584,103033863.0000,0.177004,0,1.801000,0
2008-09-03,sh.600519,73.1633132000,73.3284160000,71.5578308000,72.3890380000,74.0059068000,3545636,449922401.0000,0.779054,0,-2.184800,0
2008-09-02,sh.600519,77.2339512000,77.2339512000,72.7818688000,74.0059068000,77.2282580000,2662945,345618729.0000,0.585107,0,-4.172500,0
2008-09-01,sh.600519,79.5340040000,79.8755960000,77.1485532000,77.2282580000,79.6991068000,1385644,190733791.0000,0.304456,0,-3.100200,0
2008-08-29,sh.600519,77.9854536000,80.2741200000,77.4275200000,79.6991068000,77.7121800000,917211,127159473.0000,0.201531,0,2.556800,0
2008-08-28,sh.600519,79.6934136000,80.8434400000,77.4275200000,77.7121800000,76.9435980000,963350,132676988.0000,0.211669,0,0.998900,0
2008-08-27,sh.600519,78.6401716000,81.1224068000,76.8411204000,76.9435980000,79.7104932000,453888,62380812.0000,0.099729,0,-3.471200,0
2008-08-26,sh.600519,82.1073304000,82.1073304000,79.0216160000,79.7104932000,82.1016372000,470471,66199366.0000,0.103373,0,-2.912400,0
2008-08-25,sh.600519,82.6481844000,83.0637880000,81.1394864000,82.1016372000,82.7051164000,477613,69152201.0000,0.104942,0,-0.729700,0
2008-08-22,sh.600519,84.2422804000,84.7603616000,82.0731712000,82.7051164000,84.1853484000,291123,42273682.0000,0.063966,0,-1.758300,0
2008-08-21,sh.600519,85.1247264000,87.1059600000,82.5570932000,84.1853484000,86.1153432000,514322,76438604.0000,0.113008,0,-2.241200,0
2008-08-20,sh.600519,81.4583056000,87.1059600000,81.4583056000,86.1153432000,81.9934664000,725041,107725247.0000,0.159307,0,5.027100,0
2008-08-19,sh.600519,80.8946788000,83.5818692000,80.8946788000,81.9934664000,83.3655276000,627008,90342081.0000,0.137767,0,-1.645800,0
2008-08-18,sh.600519,86.4113896000,87.0490280000,83.2345840000,83.3655276000,86.4113896000,333925,50108017.0000,0.073371,0,-3.524800,0
2008-08-15,sh.600519,84.8286800000,87.1059600000,84.3162920000,86.4113896000,84.8343732000,554096,83530667.0000,0.121747,0,1.858900,0
2008-08-14,sh.600519,84.2536668000,86.8782320000,83.5021644000,84.8343732000,84.2365872000,1297055,195801266.0000,0.284991,0,0.709700,0
2008-08-13,sh.600519,83.6843468000,84.5895656000,83.2915160000,84.2365872000,84.0544048000,637325,93902071.0000,0.140034,0,0.216700,0
2008-08-12,sh.600519,82.4944680000,84.8286800000,81.4753852000,84.0544048000,83.1605724000,453050,66330532.0000,0.099545,0,1.074800,0
2008-08-11,sh.600519,84.8286800000,87.1059600000,83.1207200000,83.1605724000,86.8326864000,799941,119572175.0000,0.175764,0,-4.229000,0
2008-08-08,sh.600519,87.2198240000,87.8346896000,85.8534560000,86.8326864000,87.4076996000,611698,93064197.0000,0.134403,0,-0.657900,0
2008-08-07,sh.600519,89.1270460000,89.9468668000,86.8213000000,87.4076996000,89.6451272000,427944,66288542.0000,0.094029,0,-2.495900,0
2008-08-06,sh.600519,89.5995816000,90.1233560000,88.5577260000,89.6451272000,89.0359548000,330257,51922049.0000,0.072565,0,0.684200,0
2008-08-05,sh.600519,89.2067508000,90.0094920000,88.8139200000,89.0359548000,89.4686380000,236338,37049801.0000,0.051929,0,-0.483600,0
2008-08-04,sh.600519,89.5027972000,91.0627340000,89.2693760000,89.4686380000,90.5446528000,285052,44858745.0000,0.062632,0,-1.188400,0
2008-08-01,sh.600519,90.4137092000,91.6605200000,89.2010576000,90.5446528000,91.0285748000,323571,51369908.0000,0.071096,0,-0.531600,0
2008-07-31,sh.600519,91.1993708000,91.6377472000,90.2486064000,91.0285748000,91.6377472000,475142,75934188.0000,0.104399,0,-0.664766,0
2008-07-30,sh.600519,92.2355332000,92.4006360000,90.5218800000,91.6377472000,92.1045896000,349929,56168227.0000,0.076887,0,-0.506856,0
2008-07-29,sh.600519,92.2241468000,92.7877736000,90.2429132000,92.1045896000,92.2298400000,359419,57706465.0000,0.078972,0,-0.135803,0
2008-07-28,sh.600519,92.4347952000,93.0838200000,91.9451800000,92.2298400000,91.9451800000,256285,41662711.0000,0.056311,0,0.309598,0
2008-07-25,sh.600519,91.1367456000,92.7991600000,90.3055384000,91.9451800000,91.8540888000,527951,84972166.0000,0.116002,0,0.099172,0
2008-07-24,sh.600519,89.5540360000,91.9451800000,89.5540360000,91.8540888000,89.2238304000,444681,70637128.0000,0.097706,0,2.947929,0
2008-07-23,sh.600519,90.0151852000,90.8179264000,88.2559864000,89.2238304000,90.5048004000,452493,71187874.0000,0.099423,0,-1.415361,0
2008-07-22,sh.600519,91.9508732000,93.9321068000,89.9525600000,90.5048004000,91.9508732000,427627,68299820.0000,0.093959,0,-1.572654,0
2008-07-21,sh.600519,89.2579896000,92.2298400000,88.8139200000,91.9508732000,89.9297872000,819227,130639362.0000,0.180002,0,2.247397,0
2008-07-18,sh.600519,87.1059600000,90.2315268000,86.8213000000,89.9297872000,88.3527708000,921966,142269871.0000,0.202576,0,1.784912,0
2008-07-17,sh.600519,84.0885640000,89.8386960000,84.0885640000,88.3527708000,84.0544048000,1801551,279088472.0000,0.395840,0,5.113792,0
2008-07-16,sh.600519,82.4375360000,84.3959968000,81.4127600000,84.0544048000,82.7392756000,901048,132617391.0000,0.197980,0,1.589484,0
2008-07-15,sh.600519,83.7526652000,84.3618376000,82.4432292000,82.7392756000,83.7469720000,573525,83892162.0000,0.126016,0,-1.203266,0
2008-07-14,sh.600519,82.5400136000,83.9747000000,81.8682160000,83.7469720000,82.2724332000,525811,77047467.0000,0.115532,0,1.792272,0
2008-07-11,sh.600519,82.5570932000,83.5647896000,81.9820800000,82.2724332000,83.1491860000,301677,43833508.0000,0.066285,0,-1.054439,0
2008-07-10,sh.600519,82.5514000000,83.8779156000,82.1528760000,83.1491860000,83.0068560000,717003,104839731.0000,0.157541,0,0.171468,0
2008-07-09,sh.600519,82.2724332000,84.2593600000,82.2724332000,83.0068560000,81.8625228000,1018303,149141345.0000,0.223743,0,1.397879,0
2008-07-08,sh.600519,83.0467084000,84.0885640000,81.5550900000,81.8625228000,83.1264132000,1364836,198628781.0000,0.299884,0,-1.520445,0
2008-07-07,sh.600519,80.4335296000,83.4053800000,79.7048000000,83.1264132000,80.4335296000,1251457,180401010.0000,0.274972,0,3.347959,0
2008-07-04,sh.600519,80.2911996000,80.9857700000,79.1525596000,80.4335296000,80.2911996000,398205,56193917.0000,0.087494,0,0.177267,0
2008-07-03,sh.600519,76.7044836000,81.4127600000,76.5279944000,80.2911996000,77.4901452000,789510,109603235.0000,0.173473,0,3.614722,0
2008-07-02,sh.600519,77.7121800000,78.5604668000,76.8638932000,77.4901452000,77.8260440000,604580,82567695.0000,0.132839,0,-0.431599,0
2008-07-01,sh.600519,78.8963656000,78.8963656000,77.4275200000,77.8260440000,78.8963656000,767765,105264085.0000,0.168695,0,-1.356621,0
2008-06-30,sh.600519,78.5661600000,80.8434400000,78.0594652000,78.8963656000,79.8528232000,849792,118554068.0000,0.186718,0,-1.197770,0
2008-06-27,sh.600519,81.0654748000,81.7828180000,79.1411732000,79.8528232000,82.8645260000,1626046,228606779.0000,0.357278,0,-3.634496,0
2008-06-26,sh.600519,83.4053800000,84.2593600000,81.1281000000,82.8645260000,82.2724332000,775352,111847423.0000,0.170362,0,0.719679,0
2008-06-25,sh.600519,76.9720640000,82.5514000000,76.2945732000,82.2724332000,77.7861916000,1278254,180759313.0000,0.280860,0,5.767393,0
2008-06-24,sh.600519,74.0742252000,78.2815000000,72.8729600000,77.7861916000,76.8012680000,2205273,297466611.0000,0.484547,0,1.282440,0
2008-06-23,sh.600519,80.8434400000,80.8434400000,76.2945732000,76.8012680000,81.9308412000,1540615,212913434.0000,0.338507,0,-6.260864,0
2008-06-20,sh.600519,79.7048000000,82.7677416000,79.2436508000,81.9308412000,79.9723804000,1417752,202610966.0000,0.311511,0,2.448923,0
2008-06-19,sh.600519,82.4375360000,82.4375360000,79.7048000000,79.9723804000,82.1471828000,697038,98494725.0000,0.153154,0,-2.647441,0
2008-06-18,sh.600519,79.8869824000,82.5514000000,79.4656856000,82.1471828000,80.8263604000,1759240,250451606.0000,0.386543,0,1.634143,0
2008-06-17,sh.600519,81.7031132000,81.7031132000,79.7674252000,80.8263604000,82.2667400000,1747415,246424803.0000,0.383945,0,-1.750864,0
2008-06-16,sh.600519,84.0885640000,84.2593600000,82.2325808000,82.2667400000,84.6294180000,1021954,148642350.0000,0.224546,0,-2.791789,0
2008-06-13,sh.600519,83.8481813100,85.7107194000,83.8481813100,84.6294282900,85.6031564100,618634,92612196.0000,0.135927,0,-1.137492,0
2008-06-12,sh.600519,89.1527350800,89.1527350800,83.4462354000,85.6031564100,89.1583962900,1378990,210043603.0000,0.302994,0,-3.987554,0
2008-06-11,sh.600519,88.7847564300,89.4471180000,87.1826340000,89.1583962900,89.3508774300,912631,142357442.0000,0.200525,0,-0.215419,0
2008-06-10,sh.600519,90.0472062600,91.1398197900,88.3771493100,89.3508774300,92.7419422200,1271558,201611524.0000,0.279389,0,-3.656456,0
2008-06-06,sh.600519,93.4043037900,93.4156262100,91.1511422100,92.7419422200,93.4043037900,781469,127119585.0000,0.171706,0,-0.709133,0
2008-06-05,sh.600519,95.1083280000,96.7387564800,93.2401287000,93.4043037900,95.2102297800,392205,65373349.0000,0.086176,0,-1.896770,0
2008-06-04,sh.600519,95.1309728400,96.2405700000,94.9328304900,95.2102297800,96.6878055900,677030,113903649.0000,0.148758,0,-1.528193,0
2008-06-03,sh.600519,96.2405700000,97.3728120000,95.9631707100,96.6878055900,96.9085927800,657703,112098666.0000,0.144512,0,-0.227830,0
2008-06-02,sh.600519,95.5612248000,97.3728120000,92.8438440000,96.9085927800,95.1875849400,842312,141068877.0000,0.185074,0,1.808013,0
2008-05-30,sh.600519,96.0707337000,96.5236305000,94.5478682100,95.1875849400,96.1499906400,520308,87809655.0000,0.114323,0,-1.000940,0
2008-05-29,sh.600519,96.1726354800,97.3728120000,94.6837372500,96.1499906400,96.1330070100,943131,160096339.0000,0.207226,0,0.017666,0
2008-05-28,sh.600519,96.1330070100,96.1330070100,96.1330070100,96.1330070100,96.1330070100,0,0.0000,,1,0.000000,0
2008-05-27,sh.600519,96.7953685800,98.5050540000,96.0141216000,96.1330070100,97.8483536400,1545589,265513865.0000,0.339600,0,-1.753066,0
2008-05-26,sh.600519,96.2405700000,97.9389330000,96.2405700000,97.8483536400,97.3728120000,735452,125694889.0000,0.161595,0,0.488370,0
2008-05-23,sh.600519,96.2462312100,97.9389330000,96.2405700000,97.3728120000,97.8483536400,1289114,220240585.0000,0.316013,0,-0.485996,0
2008-05-22,sh.600519,98.1314141400,99.0711750000,95.3574212400,97.8483536400,98.3012504400,753639,129331816.0000,0.184747,0,-0.460725,0
2008-05-21,sh.600519,97.1463636000,100.2034170000,96.2405700000,98.3012504400,97.9898838900,1954296,334549900.0000,0.479075,0,0.317756,0
2008-05-20,sh.600519,100.8261501000,102.5811252000,97.9389330000,97.9898838900,101.9074412100,992735,176605312.0000,0.243359,0,-3.844230,0
2008-05-19,sh.600519,103.5661757400,103.5661757400,101.3696262600,101.9074412100,103.5661757400,382832,68955076.0000,0.093847,0,-1.601622,0
2008-05-16,sh.600519,103.6001430000,105.2985060000,103.0623280500,103.5661757400,103.9284931800,467332,85690776.0000,0.114562,0,-0.348621,0
2008-05-15,sh.600519,103.0340220000,106.1476875000,101.3356590000,103.9284931800,102.3320319600,1469044,271639672.0000,0.360121,0,1.560084,0
2008-05-14,sh.600519,100.3732533000,102.6377373000,100.2713515200,102.3320319600,101.3130141600,600844,108222058.0000,0.147291,0,1.005805,0
2008-05-13,sh.600519,99.9090340800,103.5435309000,99.1843992000,101.3130141600,102.4679010000,514506,91723212.0000,0.126126,0,-1.127068,0
2008-05-12,sh.600519,98.7824532900,103.3453885500,97.8257088000,102.4679010000,100.6223465400,920633,163594356.0000,0.225684,0,1.834137,0
2008-05-09,sh.600519,101.8961187900,101.8961187900,99.3598967100,100.6223465400,101.3526426300,577401,102419877.0000,0.141544,0,-0.720546,0
2008-05-08,sh.600519,99.0655137900,101.7885558000,96.8066910000,101.3526426300,99.3768803400,886066,154116406.0000,0.217210,0,1.988154,0
2008-05-07,sh.600519,100.7695380000,102.8075736000,99.3429130800,99.3768803400,101.7772333800,735375,131020228.0000,0.180269,0,-2.358441,0
2008-05-06,sh.600519,103.6001430000,103.6001430000,100.8148276800,101.7772333800,103.9737828600,848761,152222994.0000,0.208065,0,-2.112602,0
2008-05-05,sh.600519,103.8265914000,105.0607351800,102.9660874800,103.9737828600,103.6737387300,808973,148396736.0000,0.198311,0,0.289411,0
2008-04-30,sh.600519,100.0109358600,104.6757729000,100.0109358600,103.6737387300,99.9599849700,1188327,215284885.0000,0.291306,0,3.715239,0
2008-04-29,sh.600519,97.3784732100,100.6393301700,97.3784732100,99.9599849700,99.9769686000,614926,107374297.0000,0.150743,0,-0.016987,0
2008-04-28,sh.600519,99.6316347900,100.4694938700,96.3368105700,99.9769686000,100.6676362200,1277232,220439148.0000,0.313100,0,-0.686088,0
2008-04-25,sh.600519,104.1662640000,104.1662640000,100.6563138000,100.6676362200,105.2815223700,2384507,429087518.0000,0.584537,0,-4.382424,0
2008-04-24,sh.600519,103.6001430000,106.4986825200,100.2034170000,105.2815223700,96.8180134200,3932187,718031257.0000,0.963934,0,8.741666,0
2008-04-23,sh.600519,91.3719294000,97.9389330000,88.8809970000,96.8180134200,93.5231892000,1266988,211089327.0000,0.310589,0,3.523007,0
2008-04-22,sh.600519,93.9760860000,97.3728120000,87.7487550000,93.5231892000,97.1123963400,2212942,359871902.0000,0.542480,0,-3.695929,0
2008-04-21,sh.600519,101.9017800000,103.6001430000,93.9874084200,97.1123963400,96.2745372600,1452256,250079531.0000,0.356005,0,0.870279,0
2008-04-18,sh.600519,94.3440646500,97.6558725000,92.8438440000,96.2745372600,95.7423835200,1376797,229547374.0000,0.337507,0,0.555820,0
2008-04-17,sh.600519,96.5236305000,98.5050540000,94.0326981000,95.7423835200,95.7423835200,1040105,176634095.0000,0.254971,0,0.000000,0
2008-04-16,sh.600519,95.1083280000,97.9389330000,92.8778112600,95.7423835200,95.3234539800,1563877,265734673.0000,0.383368,0,0.439476,0
2008-04-15,sh.600519,94.5422070000,95.3913885000,91.4285415000,95.3234539800,95.1592788900,2014840,330691480.0000,0.493917,0,0.172532,0
2008-04-14,sh.600519,99.0598525800,99.0598525800,94.9271692800,95.1592788900,99.4391536500,2168437,369038598.0000,0.531570,0,-4.304012,0
2008-04-11,sh.600519,101.0525985000,101.3356590000,99.0711750000,99.4391536500,100.9903251900,2395773,424169970.0000,0.587299,0,-1.535964,0
2008-04-10,sh.600519,103.0340220000,103.6001430000,99.5806839000,100.9903251900,103.8548974500,2040977,365825520.0000,0.500324,0,-2.758244,0
2008-04-09,sh.600519,106.8270327000,107.5629900000,103.5152248500,103.8548974500,108.4291551300,1250713,234604519.0000,0.306599,0,-4.218661,0
2008-04-08,sh.600519,104.4493245000,109.2613530000,103.0340220000,108.4291551300,104.6078383800,1305819,247291459.0000,0.320108,0,3.652993,0
2008-04-07,sh.600519,100.2034170000,105.0154455000,99.0711750000,104.6078383800,100.7751992100,2196869,394870541.0000,0.538539,0,3.803160,0
2008-04-03,sh.600519,101.3356590000,103.0340220000,99.0711750000,100.7751992100,103.3623721800,1341976,237997145.0000,0.328971,0,-2.503016,0
2008-04-02,sh.600519,104.1662640000,106.9968690000,97.3784732100,103.3623721800,104.5342426500,1643103,298960718.0000,0.402789,0,-1.121036,0
2008-04-01,sh.600519,107.2799295000,107.2799295000,103.0340220000,104.5342426500,106.2665729100,1367900,252613478.0000,0.335326,0,-1.630181,0
2008-03-31,sh.600519,105.1852818000,107.2799295000,103.6001430000,106.2665729100,105.6268561800,1502108,281358730.0000,0.368226,0,0.605641,0
2008-03-28,sh.600519,102.7509615000,106.2042996000,101.9017800000,105.6268561800,102.5018682600,671620,123097898.0000,0.164641,0,3.048716,0
2008-03-27,sh.600519,102.4679010000,106.4194255800,102.4112889000,102.5018682600,105.0097842900,1892465,344830534.0000,0.463918,0,-2.388273,0
2008-03-26,sh.600519,106.1476875000,107.5629900000,103.6001430000,105.0097842900,105.8419821600,447511,83590677.0000,0.109703,0,-0.786265,0
2008-03-25,sh.600519,106.4307480000,108.6839095800,105.2985060000,105.8419821600,108.8707295100,1128782,211875344.0000,0.276709,0,-2.781962,0
2008-03-24,sh.600519,109.8274740000,111.1635195600,107.3365416000,108.8707295100,109.6463152800,935677,179280128.0000,0.229371,0,-0.707350,0
2008-03-21,sh.600519,109.9973103000,111.5258370000,108.2423352000,109.6463152800,109.2273857400,399904,77823413.0000,0.098032,0,0.383534,0
2008-03-20,sh.600519,107.5063779000,110.9597160000,101.6187195000,109.2273857400,108.1744006800,1475599,275079993.0000,0.361728,0,0.973415,0
2008-03-19,sh.600519,107.0025302100,110.3935950000,106.4930213100,108.1744006800,107.3025743400,1857929,355372038.0000,0.455452,0,0.812498,0
2008-03-18,sh.600519,111.4352576400,113.2242000000,105.2985060000,107.3025743400,113.6261459100,3022486,577180431.0000,0.740931,0,-5.565250,0
2008-03-17,sh.600519,113.2411836300,115.4773615800,112.3750185000,113.6261459100,116.0774498400,1718918,344059102.0000,0.421375,0,-2.111777,0
2008-03-14,sh.600519,118.7721858000,118.7721858000,115.4830227900,116.0774498400,120.4139367000,1185808,244698923.0000,0.290688,0,-3.601318,0
2008-03-13,sh.600519,112.1542313100,121.7160150000,108.1517558400,120.4139367000,120.1591822500,1669009,344992828.0000,0.409140,0,0.212013,0
2008-03-12,sh.600519,123.4087167900,123.8559523800,117.9569715600,120.1591822500,121.5914683800,611960,130239209.0000,0.150016,0,-1.177949,0
2008-03-11,sh.600519,117.4701075000,122.5651965000,116.6492320500,121.5914683800,118.6533003900,1137728,241463106.0000,0.278902,0,2.476264,0
2008-03-10,sh.600519,118.8854100000,121.7273374200,117.3002712000,118.6533003900,120.6800135700,1067285,223726599.0000,0.261634,0,-1.679412,0
2008-03-07,sh.600519,122.4236662500,122.5708577100,118.3759011000,120.6800135700,122.8595794200,1489627,315047844.0000,0.365166,0,-1.774033,0
2008-03-06,sh.600519,124.9315822800,126.8111040000,122.7350328000,122.8595794200,124.9259210700,819736,180277491.0000,0.200950,0,-1.654051,0
2008-03-05,sh.600519,125.0617901100,127.9999581000,123.1313175000,124.9259210700,125.0731125300,1403869,310232368.0000,0.344144,0,-0.117682,0
2008-03-04,sh.600519,127.8414442200,129.5850969000,122.8765630500,125.0731125300,121.4329545000,3789826,847885908.0000,0.929036,0,2.997666,0
2008-03-03,sh.600519,115.5452961000,121.4329545000,115.5452961000,121.4329545000,110.3935950000,1778317,380241620.0000,0.435936,0,10.000000,0
2008-02-29,sh.600519,107.8460505000,110.9483935800,106.4873601000,110.3935950000,107.5629900000,711440,137296143.0000,0.174402,0,2.631579,0
2008-02-28,sh.600519,108.8027949900,109.8274740000,106.4420704200,107.5629900000,108.7971337800,722637,137808743.0000,0.177147,0,-1.134349,0
2008-02-27,sh.600519,105.8646270000,110.3935950000,103.7133672000,108.7971337800,106.3175238000,1211616,231597749.0000,0.297015,0,2.332263,0
2008-02-26,sh.600519,112.0919580000,113.4223423500,105.2418939000,106.3175238000,111.4465800600,3514323,669275552.0000,0.861499,0,-4.602254,0
2008-02-25,sh.600519,113.1675879000,113.2242000000,110.9597160000,111.4465800600,113.5638726000,1121779,222633128.0000,0.274992,0,-1.864409,0
2008-02-22,sh.600519,116.0604662100,116.8870028700,111.5258370000,113.5638726000,116.3038982400,1942193,391675409.0000,0.476108,0,-2.355917,0
2008-02-21,sh.600519,118.0362285000,118.2570156900,115.9415808000,116.3038982400,116.6775381000,1220408,250662269.0000,0.299170,0,-0.320235,0
2008-02-20,sh.600519,117.1870470000,118.8287979000,116.1397231500,116.6775381000,117.1813857900,970139,200650696.0000,0.237819,0,-0.429972,0
2008-02-19,sh.600519,117.1587409500,117.7531680000,114.9225630000,117.1813857900,117.1644021600,728733,149403801.0000,0.178641,0,0.014495,0
2008-02-18,sh.600519,114.2432178000,117.2436591000,114.2432178000,117.1644021600,113.8356106800,1257682,257765662.0000,0.308308,0,2.924212,0
2008-02-15,sh.600519,114.9055793700,114.9225630000,112.0919580000,113.8356106800,114.9848363100,1281110,256163700.0000,0.314051,0,-0.999458,0
2008-02-14,sh.600519,116.0548050000,116.5643139000,114.4130541000,114.9848363100,114.9225630000,755616,153806138.0000,0.185231,0,0.054187,0
2008-02-13,sh.600519,117.7531680000,117.7531680000,114.3564420000,114.9225630000,118.5344149800,497172,101444765.0000,0.121877,0,-3.047094,0
2008-02-05,sh.600519,120.0176520000,120.0176520000,117.7531680000,118.5344149800,120.0063295800,847830,177590097.0000,0.207837,0,-1.226526,0
2008-02-04,sh.600519,115.8340178100,121.5178726500,115.4886840000,120.0063295800,114.6451637100,2954633,617972158.0000,0.724297,0,4.676313,0
2008-02-01,sh.600519,116.0491437900,116.0491437900,112.6014669000,114.6451637100,116.6379096300,2146695,431423198.0000,0.526240,0,-1.708491,0
2008-01-31,sh.600519,119.4458697900,120.5837730000,116.6209260000,116.6379096300,121.5801459600,1390499,289075904.0000,0.340866,0,-4.065001,0
2008-01-30,sh.600519,122.8482570000,122.8482570000,116.7341502000,121.5801459600,121.9764306600,2933197,621090086.0000,0.719042,0,-0.324892,0
2008-01-29,sh.600519,121.6310968500,123.4143780000,120.5837730000,121.9764306600,121.5971295900,1010703,217278903.0000,0.247763,0,0.311939,0
2008-01-28,sh.600519,121.9990755000,124.5466200000,118.2626769000,121.5971295900,123.9182256900,1417041,303150636.0000,0.347373,0,-1.873090,0
2008-01-25,sh.600519,125.6222499000,127.6602855000,122.2821360000,123.9182256900,125.6788620000,1799311,397838438.0000,0.441082,0,-1.400901,0
2008-01-24,sh.600519,125.6788620000,126.9809403000,122.8482570000,125.6788620000,124.6145545200,1848556,408534678.0000,0.453154,0,0.854082,0
2008-01-23,sh.600519,121.2065061000,124.7164563000,120.3799694400,124.6145545200,119.1854541300,2314633,502720215.0000,0.567408,0,4.555169,0
2008-01-22,sh.600519,117.1757245800,124.5183139500,113.7903210000,119.1854541300,119.4571922100,4490866,949589574.0000,1.100889,0,-0.227475,0
2008-01-21,sh.600519,121.9707694500,123.0067708800,117.1870470000,119.4571922100,121.6990313700,2498681,531115484.0000,0.612525,0,-1.842121,0
2008-01-18,sh.600519,123.4483452600,124.2635595000,120.5837730000,121.6990313700,123.4143780000,2041694,441871091.0000,0.500500,0,-1.389908,0
2008-01-17,sh.600519,126.5223822900,126.5280435000,122.2821360000,123.4143780000,126.1544036400,3161352,697313171.0000,0.774972,0,-2.171960,0
2008-01-16,sh.600519,128.3962428000,128.5094670000,125.6788620000,126.1544036400,129.2793915600,2241908,502236876.0000,0.549580,0,-2.417238,0
2008-01-15,sh.600519,127.0375524000,130.5191965500,127.0375524000,129.2793915600,126.8790385200,2130322,486145572.0000,0.522226,0,1.891846,0
2008-01-14,sh.600519,127.3772250000,129.4152606000,123.6974385000,126.8790385200,122.2934584200,4292507,959882221.0000,1.052263,0,3.749649,0
2008-01-11,sh.600519,123.4143780000,124.4617018500,120.0176520000,122.2934584200,122.8935466800,1981108,425014224.0000,0.485648,0,-0.488298,0
2008-01-10,sh.600519,122.2821360000,124.2975267600,120.8102214000,122.8935466800,121.7386598400,2082664,450693940.0000,0.510543,0,0.948665,0
2008-01-09,sh.600519,119.9497174800,122.8256121600,119.9497174800,121.7386598400,121.7329986300,1200960,256589157.0000,0.294403,0,0.004648,0
2008-01-08,sh.600519,119.4515310000,123.1822683900,118.0928406000,121.7329986300,120.2044719300,3221828,682166585.0000,0.789797,0,1.271604,0
2008-01-07,sh.600519,121.9934142900,123.9804990000,118.8627651600,120.2044719300,121.8518840400,3040917,646078990.0000,0.745449,0,-1.351981,0
2008-01-04,sh.600519,120.0176520000,122.3274256800,117.7531680000,121.8518840400,121.2348121500,3330368,704732968.0000,0.816405,0,0.508995,0
2008-01-03,sh.600519,125.8486983000,128.5094670000,119.8931053800,121.2348121500,125.6901844200,2979946,638361163.0000,0.730503,0,-3.544730,0
2008-01-02,sh.600519,128.5094670000,129.6077417400,125.1127410000,125.6901844200,130.2078300000,1908575,428486871.0000,0.467867,0,-3.469563,0
2007-12-28,sh.600519,125.4524136000,130.2644421000,123.2841701700,130.2078300000,127.2923068500,2662799,600445954.0000,0.652757,0,2.290413,0
2007-12-27,sh.600519,125.6788620000,127.5470613000,122.9614812000,127.2923068500,125.6845232100,2190698,485898989.0000,0.537027,0,1.279227,0
2007-12-26,sh.600519,122.2708135800,126.5280435000,121.7443210500,125.6845232100,122.5651965000,1459384,322367541.0000,0.357753,0,2.545032,0
2007-12-25,sh.600519,118.5344149800,123.6295039800,118.5344149800,122.5651965000,118.5344149800,1715678,368772023.0000,0.420580,0,3.400514,0
2007-12-24,sh.600519,122.2142014800,122.2538299500,118.3079665800,118.5344149800,119.4685146300,2120379,449776303.0000,0.519789,0,-0.781876,0
2007-12-21,sh.600519,115.4886840000,120.2441004000,115.4886840000,119.4685146300,115.3641373800,951587,198189104.0000,0.233272,0,3.557758,0
2007-12-20,sh.600519,116.5077018000,116.7567950400,113.2525060500,115.3641373800,114.8942569500,690341,140714576.0000,0.169230,0,0.408969,0
2007-12-19,sh.600519,115.3754598000,116.5643139000,111.5201757900,114.8942569500,113.7846597900,1393365,278674107.0000,0.341569,0,0.975169,0
2007-12-18,sh.600519,117.2436591000,117.2493203100,112.0976192100,113.7846597900,119.4515310000,1850765,372844742.0000,0.453696,0,-4.744073,0
2007-12-17,sh.600519,121.7726271000,127.3772250000,117.1870470000,119.4515310000,122.2821360000,1745132,373879346.0000,0.427801,0,-2.314815,0
2007-12-14,sh.600519,112.6580790000,123.3464434800,111.5428206300,122.2821360000,113.5015992900,1600346,331667409.0000,0.392308,0,7.736043,0
2007-12-13,sh.600519,113.2242000000,115.2056235000,111.5258370000,113.5015992900,114.2432178000,1743749,349075780.0000,0.427462,0,-0.649156,0
2007-12-12,sh.600519,114.0167694000,116.7341502000,113.2015551600,114.2432178000,114.1979281200,2528187,511973884.0000,0.619759,0,0.039660,0
2007-12-11,sh.600519,112.6580790000,116.7341502000,112.3750185000,114.1979281200,109.2839978400,2970227,596580876.0000,0.728120,0,4.496481,0
2007-12-10,sh.600519,109.2839978400,109.2839978400,109.2839978400,109.2839978400,109.2839978400,0,0.0000,,1,0.000000,0
2007-12-07,sh.600519,104.6701116900,109.8274740000,104.6701116900,109.2839978400,104.3813899800,1161519,222166859.0000,0.284734,0,4.696815,0
2007-12-06,sh.600519,104.7154013700,104.7154013700,102.7509615000,104.3813899800,103.6058042100,527399,96863844.0000,0.129286,0,0.748599,0
2007-12-05,sh.600519,99.9769686000,104.7323850000,99.9769686000,103.6058042100,99.9203565000,992985,180611804.0000,0.243420,0,3.688382,0
2007-12-04,sh.600519,98.7881145000,101.0525985000,98.7881145000,99.9203565000,98.5729885200,900989,158913696.0000,0.220868,0,1.366876,0
2007-12-03,sh.600519,97.6728561300,99.0711750000,97.6558725000,98.5729885200,98.2163322900,851564,147689836.0000,0.208752,0,0.363127,0
2007-11-30,sh.600519,100.6563138000,100.6563138000,97.9389330000,98.2163322900,99.3485742900,1427292,248057710.0000,0.349886,0,-1.139666,0
2007-11-29,sh.600519,99.0824974200,101.3299977900,97.6445500800,99.3485742900,99.9939522300,1846321,323298143.0000,0.452606,0,-0.645417,0
2007-11-28,sh.600519,102.0150042000,103.1472462000,97.3728120000,99.9939522300,103.1019565200,1140600,201326440.0000,0.279606,0,-3.014491,0
2007-11-27,sh.600519,101.2790469000,104.1662640000,99.9203565000,103.1019565200,101.5168177200,1103638,199433858.0000,0.270545,0,1.561448,0
2007-11-26,sh.600519,100.4864775000,101.8904575800,99.0711750000,101.5168177200,98.5050540000,865649,154008451.0000,0.212205,0,3.057475,0
2007-11-23,sh.600519,100.7695380000,102.4679010000,97.6558725000,98.5050540000,100.9167294600,769224,134898312.0000,0.188567,0,-2.389765,0
2007-11-22,sh.600519,103.0340220000,104.1662640000,100.6393301700,100.9167294600,104.4889529700,772689,140489848.0000,0.189417,0,-3.418764,0
2007-11-21,sh.600519,105.2985060000,106.0344633000,103.3057600800,104.4889529700,105.0267679200,1241100,229047999.0000,0.304243,0,-0.512073,0
2007-11-20,sh.600519,103.3170825000,105.2985060000,103.0340220000,105.0267679200,103.3170825000,947292,174670137.0000,0.232219,0,1.654797,0
2007-11-19,sh.600519,101.9017800000,105.2985060000,100.5430896000,103.3170825000,101.8961187900,539734,98848664.0000,0.132310,0,1.394519,0
2007-11-16,sh.600519,103.8832035000,103.8832035000,101.5168177200,101.8961187900,104.1662640000,371566,67016964.0000,0.091086,0,-2.179345,0
2007-11-15,sh.600519,105.9042554700,105.9042554700,103.7133672000,104.1662640000,105.8476433700,1055782,195317064.0000,0.258814,0,-1.588491,0
2007-11-14,sh.600519,100.6449913800,106.0627693500,100.6449913800,105.8476433700,100.6449913800,1116403,203847742.0000,0.273674,0,5.169312,0
2007-11-13,sh.600519,97.3728120000,103.5718369500,97.3728120000,100.6449913800,96.4217287200,2391144,425423638.0000,0.586164,0,4.379985,0
2007-11-12,sh.600519,97.1520248100,97.7124846000,94.8252675000,96.4217287200,97.1010739200,1522422,256445671.0000,0.373206,0,-0.699625,0
2007-11-09,sh.600519,97.3841344200,100.3732533000,96.5236305000,97.1010739200,98.5163764200,512665,88657729.0000,0.125674,0,-1.436616,0
2007-11-08,sh.600519,101.1771451200,101.8961187900,97.3784732100,98.5163764200,101.1545002800,572311,99837136.0000,0.140296,0,-2.608008,0
2007-11-07,sh.600519,103.3170825000,104.7323850000,100.4298654000,101.1545002800,102.9943935300,908571,162628670.0000,0.222727,0,-1.786402,0
2007-11-06,sh.600519,101.9470696800,105.0833800200,101.9470696800,102.9943935300,103.0396832100,245919,44828815.0000,0.060284,0,-0.043955,0
2007-11-05,sh.600519,104.1662640000,105.2985060000,101.9017800000,103.0396832100,104.2058924700,527930,96705832.0000,0.129417,0,-1.119146,0
2007-11-02,sh.600519,103.6001430000,104.6134995900,100.7695380000,104.2058924700,104.6304832200,1383580,250008018.0000,0.339170,0,-0.405800,0
2007-11-01,sh.600519,108.9782925000,108.9782925000,104.1096519000,104.6304832200,108.1347722100,962049,178327384.0000,0.235836,0,-3.240661,0
2007-10-31,sh.600519,106.3231850100,108.9216804000,106.3231850100,108.1347722100,106.0910754000,1081422,206054370.0000,0.265099,0,1.926361,0
2007-10-30,sh.600519,108.7065544200,109.8161515800,103.7869629300,106.0910754000,107.9819195400,1256486,233823943.0000,0.308014,0,-1.751081,0
2007-10-29,sh.600519,109.2670142100,111.8088975000,106.9289344800,107.9819195400,110.4162398400,1107361,212842981.0000,0.271458,0,-2.204670,0
2007-10-26,sh.600519,107.9819195400,110.9597160000,104.8003195200,110.4162398400,109.6859437500,2001033,379656727.0000,0.490532,0,0.665803,0
2007-10-25,sh.600519,106.9968690000,112.0919580000,105.2985060000,109.6859437500,108.6895707900,2035328,394422086.0000,0.498939,0,0.916712,0
2007-10-24,sh.600519,106.4590540500,112.6580790000,95.7876732000,108.6895707900,106.4307480000,2546944,485816458.0000,0.624357,0,2.122343,0
2007-10-23,sh.600519,103.8832035000,109.2613530000,103.7699793000,106.4307480000,101.2847081100,2229093,420266818.0000,0.546439,0,5.080765,0
2007-10-22,sh.600519,100.7695380000,103.0340220000,99.3542355000,101.2847081100,101.9923593600,779737,139362375.0000,0.191144,0,-0.693828,0
2007-10-19,sh.600519,99.9203565000,105.2985060000,99.9203565000,101.9923593600,100.0845315900,1772868,320347389.0000,0.434600,0,1.906222,0
2007-10-18,sh.600519,101.1545002800,103.0340220000,98.5050540000,100.0845315900,103.0340220000,1995408,355237068.0000,0.489153,0,-2.862641,0
2007-10-17,sh.600519,104.1662640000,104.1662640000,102.4679010000,103.0340220000,104.7493686300,1470772,267399495.0000,0.360544,0,-1.637572,0
2007-10-16,sh.600519,106.9912077900,106.9912077900,102.5358355200,104.7493686300,106.7590981800,2109353,389861626.0000,0.517086,0,-1.882492,0
2007-10-15,sh.600519,99.6939081000,109.8274740000,99.6939081000,106.7590981800,101.2280960100,2090812,388728699.0000,0.512541,0,5.463902,0
2007-10-12,sh.600519,99.1277871000,102.1338896100,95.1083280000,101.2280960100,98.0917856700,2600908,456041256.0000,0.637585,0,3.197318,0
2007-10-11,sh.600519,93.3193856400,100.2034170000,93.1269045000,98.0917856700,93.1099208700,3055829,530601955.0000,0.749104,0,5.350522,0
2007-10-10,sh.600519,90.9813059100,95.3347764000,88.8809970000,93.1099208700,89.8773699600,2265111,370471299.0000,0.555268,0,3.596628,0
2007-10-09,sh.600519,82.9367265000,91.1454810000,82.9367265000,89.8773699600,83.3047051500,3771099,587350510.0000,0.924445,0,7.889909,0
2007-10-08,sh.600519,85.7843151300,87.6411920100,83.2197870000,83.3047051500,85.1842268700,2339280,349755743.0000,0.573450,0,-2.206425,0
2007-09-28,sh.600519,82.6423435800,86.3900646000,82.3819279200,85.1842268700,82.7046168900,2693713,406110739.0000,0.660336,0,2.998155,0
2007-09-27,sh.600519,82.4668460700,83.5028475000,80.7005485500,82.7046168900,82.4725072800,1271470,185721030.0000,0.311688,0,0.281441,0
2007-09-26,sh.600519,78.6964802100,83.5028475000,78.6964802100,82.4725072800,79.7721101100,3095959,450482553.0000,0.758942,0,3.385131,0
2007-09-25,sh.600519,80.0834766600,81.1251393000,78.4530481800,79.7721101100,80.1061215000,3024982,424466923.0000,0.741543,0,-0.416959,0
2007-09-24,sh.600519,81.5214240000,82.5404418000,79.5456617100,80.1061215000,82.0026268500,3170462,450160399.0000,0.777206,0,-2.312742,0
2007-09-21,sh.600519,82.1215122600,82.3649442900,80.2759578000,82.0026268500,82.1045286300,1278793,183153720.0000,0.313483,0,-0.124107,0
2007-09-20,sh.600519,80.2306681200,82.5687478500,80.2306681200,82.1045286300,80.1061215000,1290305,185888065.0000,0.316305,0,2.494699,0
2007-09-19,sh.600519,82.1441571000,82.3706055000,79.1267321700,80.1061215000,82.9197428700,2901321,410862934.0000,0.711228,0,-3.393187,0
2007-09-18,sh.600519,86.1636162000,86.1636162000,82.0196104800,82.9197428700,86.0334083700,1483666,218334186.0000,0.363705,0,-3.619135,0
2007-09-17,sh.600519,83.7859080000,86.6051905800,82.5177969600,86.0334083700,84.0066951900,3881924,581454298.0000,0.951613,0,2.412563,0
2007-09-14,sh.600519,81.5214240000,84.9181500000,80.2363293300,84.0066951900,81.4308446400,3662580,533527808.0000,0.897843,0,3.163239,0
2007-09-13,sh.600519,81.5214240000,81.8044845000,79.8230610000,81.4308446400,81.3629101200,2116570,302740276.0000,0.518855,0,0.083492,0
2007-09-12,sh.600519,80.9553030000,82.6536660000,79.4437599300,81.3629101200,81.4081998000,1219184,173598048.0000,0.298870,0,-0.055634,0
2007-09-11,sh.600519,80.3891820000,82.9254040800,80.3891820000,81.4081998000,80.4514553100,2586608,374651914.0000,0.634080,0,1.189221,0
2007-09-10,sh.600519,79.3984702500,81.6969215100,79.3984702500,80.4514553100,81.7818396600,4080208,577753207.0000,1.000220,0,-1.626752,0
2007-09-07,sh.600519,84.9124887900,84.9124887900,81.4648119000,81.7818396600,84.9124887900,3301169,480091647.0000,0.809247,0,-3.686912,0
2007-09-06,sh.600519,86.0503920000,86.0503920000,84.2954169000,84.9124887900,85.9428290100,2752558,412746126.0000,0.674761,0,-1.198862,0
2007-09-05,sh.600519,86.5712233200,87.7204489500,84.1142581800,85.9428290100,86.5032888000,2287969,343653908.0000,0.560872,0,-0.647909,0
2007-09-04,sh.600519,90.3529116000,90.3529116000,85.4842710000,86.5032888000,90.4774582200,4722008,723864066.0000,1.157551,0,-4.392444,0
2007-09-03,sh.600519,91.0888689000,92.5041714000,90.2962995000,90.4774582200,90.5397315300,1874914,303353295.0000,0.459616,0,-0.068771,0
2007-08-31,sh.600519,87.7487550000,90.6359721000,87.1826340000,90.5397315300,87.7430937900,1000740,158100458.0000,0.245321,0,3.187294,0
2007-08-30,sh.600519,87.1260219000,88.1959905900,86.8712674500,87.7430937900,86.9561856000,919487,142153246.0000,0.225403,0,0.904948,0
2007-08-29,sh.600519,86.4919663800,89.1414126600,86.0503920000,86.9561856000,87.0637485900,1199701,186047475.0000,0.294094,0,-0.123537,0
2007-08-28,sh.600519,87.1882952100,88.3148760000,86.6731251000,87.0637485900,87.7827222600,1720550,265824520.0000,0.421775,0,-0.819040,0
2007-08-27,sh.600519,88.8809970000,90.5680375800,87.7487550000,87.7827222600,88.9659151500,2082282,327422195.0000,0.510450,0,-1.329937,0
2007-08-24,sh.600519,90.5170866900,91.7059407900,88.3148760000,88.9659151500,90.5510539500,2063017,326076166.0000,0.505727,0,-1.750549,0
2007-08-23,sh.600519,87.8733016200,91.2587052000,87.1826340000,90.5510539500,87.8789628300,1926367,304024687.0000,0.472229,0,3.040650,0
2007-08-22,sh.600519,82.6536660000,88.7677728000,82.3706055000,87.8789628300,83.8085528400,2619515,401151824.0000,0.642147,0,4.856797,0
2007-08-21,sh.600519,81.2496859200,84.9181500000,81.2496859200,83.8085528400,81.2327022900,1881098,278103261.0000,0.461131,0,3.170944,0
2007-08-20,sh.600519,77.6151891000,81.9743208000,77.6151891000,81.2327022900,76.5169143600,1875135,265241753.0000,0.459670,0,6.163067,0
2007-08-17,sh.600519,77.0943577800,79.9249627800,76.1489357100,76.5169143600,76.4319962100,2416437,330979043.0000,0.592364,0,0.111110,0
2007-08-16,sh.600519,76.1489357100,78.1246980000,74.4449115000,76.4319962100,76.9924560000,2130630,286757937.0000,0.522302,0,-0.727945,0
2007-08-15,sh.600519,77.5076261100,79.5400005000,76.1432745000,76.9924560000,77.5189485300,2351953,323360822.0000,0.576557,0,-0.679174,0
2007-08-14,sh.600519,76.9924560000,78.1246980000,75.9847606200,77.5189485300,77.9718453300,1614446,218395050.0000,0.395765,0,-0.580849,0
2007-08-13,sh.600519,79.2456175800,79.2456175800,75.4978965600,77.9718453300,79.2342951600,1914059,259481908.0000,0.469211,0,-1.593320,0
2007-08-10,sh.600519,81.6120033600,82.3706055000,78.6908190000,79.2342951600,81.8554353900,2384176,338962358.0000,0.584456,0,-3.202151,0
2007-08-09,sh.600519,80.7288546000,82.8574695600,79.2569400000,81.8554353900,78.6059008500,1547505,224211231.0000,0.379355,0,4.133950,0
2007-08-08,sh.600519,78.4190809200,82.6423435800,76.8509257500,78.6059008500,78.4190809200,1294506,183151083.0000,0.317335,0,0.238234,0
2007-08-07,sh.600519,78.1530040500,78.6794965800,77.2528716600,78.4190809200,78.1643264700,2387426,327024703.0000,0.585252,0,0.325919,0
2007-08-06,sh.600519,78.1982937300,79.2512787900,77.0037784200,78.1643264700,78.1756488900,1746992,239532860.0000,0.428257,0,-0.014475,0
2007-08-03,sh.600519,73.5277954800,78.7417698900,73.4032488600,78.1756488900,73.5447791100,3410698,458343376.0000,0.836097,0,6.296661,0
2007-08-02,sh.600519,71.6143065000,74.4449115000,71.6143065000,73.5447791100,71.3482296300,2052129,264786522.0000,0.503058,0,3.078636,0
2007-08-01,sh.600519,73.0296090000,73.5957300000,70.7707862100,71.3482296300,73.0692374700,1996605,253670740.0000,0.489447,0,-2.355318,0
2007-07-31,sh.600519,70.1310694800,73.5957300000,69.7574296200,73.0692374700,70.4197911900,2716592,344790131.0000,0.665944,0,3.762367,0
2007-07-30,sh.600519,67.6514595000,71.1047976000,67.4872844100,70.4197911900,67.6514595000,2787699,339526695.0000,0.683375,0,4.092050,0
2007-07-27,sh.600519,68.2458865500,69.3441612900,67.3740602100,67.6514595000,69.6555278400,1631215,196650321.0000,0.399875,0,-2.877114,0
2007-07-26,sh.600519,69.5649484800,70.7651250000,69.1799862000,69.6555278400,69.0611007900,1305304,161489704.0000,0.319982,0,0.860729,0
2007-07-25,sh.600519,69.3498225000,70.1990040000,68.7837015000,69.0611007900,69.8932986600,1524167,186522568.0000,0.373634,0,-1.190670,0
2007-07-24,sh.600519,71.1047976000,71.3312460000,69.5762709000,69.8932986600,71.0198794500,1310379,162555321.0000,0.321226,0,-1.586288,0
2007-07-23,sh.600519,68.3874168000,71.7048858600,67.4023662600,71.0198794500,67.9005527400,1909284,237054485.0000,0.468041,0,4.593959,0
2007-07-20,sh.600519,66.7456659000,68.2175805000,66.2361570000,67.9005527400,67.2268687500,1429446,171502982.0000,0.350414,0,1.002107,0
2007-07-19,sh.600519,65.1548658900,67.4136886800,65.1039150000,67.2268687500,65.7153256800,1474677,173893104.0000,0.361502,0,2.300136,0
2007-07-18,sh.600519,64.4415534300,66.2418182100,63.4055520000,65.7153256800,65.1775107300,1135686,130799471.0000,0.278402,0,0.825158,0
2007-07-17,sh.600519,62.9526552000,65.2171392000,61.8770253000,65.1775107300,62.9979448800,1506588,168233760.0000,0.369324,0,3.459740,0
2007-07-16,sh.600519,65.0925925800,65.0925925800,62.9696388300,62.9979448800,64.8151932900,1074733,121378863.0000,0.263460,0,-2.803737,0
2007-07-13,sh.600519,64.5547776300,65.3756530800,64.4925043200,64.8151932900,64.3509740700,916686,104813064.0000,0.224716,0,0.721386,0
2007-07-12,sh.600519,65.2680960000,65.5325443200,64.0808918400,64.3509667200,65.1780710400,1473914,168661711.0000,0.361315,0,-1.268986,0
2007-07-11,sh.600519,65.8307520000,65.8307520000,64.5929088000,65.1780710400,66.3934080000,1212996,140017458.0000,0.297353,0,-1.830512,0
2007-07-10,sh.600519,67.5187200000,67.5187200000,65.8307520000,66.3934080000,67.6031184000,979370,115825748.0000,0.240082,0,-1.789431,0
2007-07-09,sh.600519,66.5059392000,67.9125792000,66.1120800000,67.6031184000,66.3258892800,1164344,138656746.0000,0.285427,0,1.925691,0
2007-07-06,sh.600519,63.9177216000,66.4215408000,63.9177216000,66.3258892800,64.1596636800,1559604,180456456.0000,0.382321,0,3.376303,0
2007-07-05,sh.600519,65.2680960000,66.3934080000,63.6420201600,64.1596636800,65.8982707200,1704363,194675509.0000,0.417807,0,-2.638323,0
2007-07-04,sh.600519,66.5171923200,67.1811264000,65.3862537600,65.8982707200,66.5171923200,1155694,135460424.0000,0.283306,0,-0.930467,0
2007-07-03,sh.600519,67.0685952000,67.2373920000,65.2680960000,66.5171923200,66.9954499200,1100903,129623748.0000,0.269875,0,-0.713865,0
2007-07-02,sh.600519,66.9560640000,67.5187200000,64.7054400000,66.9954499200,67.3386700800,1960022,229624506.0000,0.480479,0,-0.509693,0
2007-06-29,sh.600519,67.2373920000,69.4598832000,66.4778064000,67.3386700800,68.5765132800,1549939,186255139.0000,0.379951,0,-1.805052,0
2007-06-28,sh.600519,70.2757344000,70.6133280000,68.3795836800,68.5765132800,70.0450454400,2621217,326430499.0000,0.642564,0,-2.096555,0
2007-06-27,sh.600519,68.1995337600,70.1181907200,67.0685952000,70.0450454400,67.6425043200,2376647,293372111.0000,0.582610,0,3.551819,0
2007-06-26,sh.600519,66.8941718400,68.0813760000,65.0261539200,67.6425043200,67.0067030400,1227169,145796096.0000,0.300828,0,0.948866,0
2007-06-25,sh.600519,67.5749856000,70.0562985600,66.6747360000,67.0067030400,67.9857244800,3275657,398355115.0000,0.802993,0,-1.440044,0
2007-06-22,sh.600519,69.6961987200,70.5570624000,66.9560640000,67.9857244800,69.6736924800,1785337,218079514.0000,0.437657,0,-2.422676,0
2007-06-21,sh.600519,68.4189696000,70.2082156800,68.0813760000,69.6736924800,69.4486300800,1940141,238688175.0000,0.475605,0,0.324072,0
2007-06-20,sh.600519,68.9366131200,71.4460588800,68.1939072000,69.4486300800,69.4317504000,1917026,236303439.0000,0.469939,0,0.024310,0
2007-06-19,sh.600519,70.6583404800,71.4573120000,68.6440320000,69.4317504000,71.4348057600,2794684,348478544.0000,0.685087,0,-2.804031,0
2007-06-18,sh.600519,71.1647308800,73.9555046400,70.3938921600,71.4348057600,70.8271372800,2172221,277680174.0000,0.532497,0,0.857962,0
2007-06-15,sh.600519,69.7524643200,71.0071872000,69.6568128000,70.8271372800,70.4220249600,1489786,185772690.0000,0.365205,0,0.575259,0
2007-06-14,sh.600519,66.8435328000,73.1452800000,66.5565782400,70.4220249600,67.4455747200,3488110,435609721.0000,0.855074,0,4.413115,0
2007-06-13,sh.600519,67.2317654400,69.4598832000,66.3934080000,67.4455747200,67.7606620800,3868378,465951672.0000,0.948292,0,-0.464998,0
2007-06-12,sh.600519,67.5130934400,68.9253600000,64.7391993600,67.7606620800,66.1683456000,4419028,529299495.0000,1.083278,0,2.406464,0
2007-06-11,sh.600519,60.5417856000,66.1683456000,60.1816857600,66.1683456000,60.1535529600,5409546,620110688.0000,1.326093,0,9.999059,0
2007-06-08,sh.600519,60.0860342400,60.4798934400,59.0788800000,60.1535529600,59.4502329600,3581908,381067005.0000,0.878067,0,1.183040,0
2007-06-07,sh.600519,59.3714611200,60.4855200000,58.6175020800,59.4502329600,59.3658345600,5337084,562638223.0000,1.308330,0,0.142168,0
2007-06-06,sh.600519,59.0788800000,61.3295040000,57.4077916800,59.3658345600,59.6809219200,3138434,329128886.0000,0.769354,0,-0.527951,0
2007-06-05,sh.600519,57.9535680000,60.1985654400,53.4917059200,59.6809219200,59.4333532800,5294878,544757934.0000,1.297984,0,0.416551,0
2007-06-04,sh.600519,62.2747660800,64.8179712000,58.2348960000,59.4333532800,62.1397286400,5694906,627231638.0000,1.396047,0,-4.355310,0
2007-06-01,sh.600519,61.3351305600,63.1131235200,60.8793792000,62.1397286400,57.3740323200,6966650,775108764.0000,1.707801,0,8.306365,0
2007-05-31,sh.600519,57.3740323200,57.3740323200,57.3740323200,57.3740323200,57.3740323200,0,0.0000,,1,0.000000,0
2007-05-30,sh.600519,58.5162240000,61.3238774400,56.1530688000,57.3740323200,61.4532883200,7290654,756701836.0000,1.787227,0,-6.637979,0
2007-05-29,sh.600519,62.1734880000,64.9305024000,60.9356448000,61.4532883200,62.0665833600,4294511,480225991.0000,1.052754,0,-0.988121,0
2007-05-28,sh.600519,59.9228640000,62.5954800000,59.9116108800,62.0665833600,59.8609718400,5551105,607604935.0000,1.360795,0,3.684555,0
2007-05-25,sh.600519,56.2824796800,61.5039273600,56.2824796800,59.8609718400,55.9111267200,8310533,883158731.0000,2.037240,0,7.064503,0
2007-05-24,sh.600519,54.8420803200,56.0461641600,54.3750758400,55.9111267200,54.5607523200,5579895,548678429.0000,2.067188,0,2.474994,0
2007-05-23,sh.600519,53.2553904000,55.7029440000,53.2497638400,54.5607523200,53.3622950400,4033890,391972671.0000,1.494438,0,2.245893,0
2007-05-22,sh.600519,54.0768681600,54.2963040000,52.9965686400,53.3622950400,54.3694492800,5990195,567699268.0000,2.219192,0,-1.852428,0
2007-05-21,sh.600519,53.6267433600,55.8042220800,52.9628092800,54.3694492800,55.3822300800,4150822,402560491.0000,1.537758,0,-1.828714,0
2007-05-18,sh.600519,55.3090848000,56.8845216000,54.5776320000,55.3822300800,55.7141971200,5183691,517580169.0000,1.920406,0,-0.595836,0
2007-05-17,sh.600519,52.5239376000,56.2937328000,52.5126844800,55.7141971200,52.6533484800,9518160,930266093.0000,3.526200,0,5.813202,0
2007-05-16,sh.600519,51.1454304000,53.2272576000,51.0328992000,52.6533484800,51.1623100800,5043288,468228612.0000,1.868391,0,2.914331,0
2007-05-15,sh.600519,53.1597388800,53.1597388800,51.1229241600,51.1623100800,53.1090998400,7103792,655524409.0000,2.631748,0,-3.665642,0
2007-05-14,sh.600519,52.6646016000,56.7044716800,51.8656300800,53.1090998400,51.7643520000,13187045,1263779092.0000,4.885415,0,2.597826,0
2007-05-11,sh.600519,51.7643520000,51.7643520000,51.7643520000,51.7643520000,51.7643520000,0,0.0000,,1,0.000000,0
2007-05-10,sh.600519,51.7643520000,51.7643520000,51.7643520000,51.7643520000,51.7643520000,0,0.0000,,1,0.000000,0
2007-05-09,sh.600519,54.2963040000,54.3019305600,50.5827744000,51.7643520000,54.2963040000,15177660,1394029058.0000,5.622880,0,-4.663213,0
2007-05-08,sh.600519,54.3525696000,55.0840224000,53.7505276800,54.2963040000,53.6886355200,4602697,444700567.0000,1.705165,0,1.131840,0
2007-04-30,sh.600519,52.3270080000,54.7858147200,52.0738128000,53.6886355200,52.7658796800,4355729,414391808.0000,1.613670,0,1.748773,0
2007-04-27,sh.600519,54.7351756800,54.7520553600,52.6758547200,52.7658796800,54.7689350400,2647491,250199461.0000,0.980818,0,-3.657281,0
2007-04-26,sh.600519,54.0599884800,55.4103628800,53.4523200000,54.7689350400,54.0093494400,3369828,325641558.0000,1.248423,0,1.406395,0
2007-04-25,sh.600519,53.1653654400,54.4651008000,52.6646016000,54.0093494400,53.1597388800,3782234,362266657.0000,1.401207,0,1.598216,0
2007-04-24,sh.600519,53.9699635200,54.0037228800,52.6139625600,53.1597388800,53.7786604800,3947857,372593709.0000,1.462566,0,-1.150867,0
2007-04-23,sh.600519,53.2160044800,53.9080713600,52.3270080000,53.7786604800,53.2103779200,4748675,447869454.0000,1.759245,0,1.067994,0
2007-04-20,sh.600519,52.3270080000,53.7336480000,52.2707424000,53.2103779200,52.2144768000,4151694,392180310.0000,1.538081,0,1.907324,0
2007-04-19,sh.600519,53.8461792000,54.0149760000,51.4267584000,52.2144768000,54.3469430400,3988171,372975317.0000,1.477501,0,-3.923795,0
2007-04-18,sh.600519,55.5285206400,55.5285206400,53.7336480000,54.3469430400,55.5285206400,4878084,470273102.0000,1.807188,0,-2.127881,0
2007-04-17,sh.600519,57.3909120000,58.2011366400,54.5776320000,55.5285206400,57.2389948800,4461885,442356324.0000,1.652998,0,-2.988303,0
2007-04-16,sh.600519,57.3346464000,58.4880912000,56.5469280000,57.2389948800,57.9254352000,3781242,383878218.0000,1.400840,0,-1.185035,0
2007-04-13,sh.600519,55.7029440000,59.2926892800,54.5776320000,57.9254352000,55.6129190400,8478318,867089257.0000,3.140969,0,4.158237,0
2007-04-12,sh.600519,52.7208672000,56.3218656000,52.3157548800,55.6129190400,52.8221452800,7645857,739231914.0000,2.832567,0,5.283340,0
2007-04-11,sh.600519,53.4241872000,53.4241872000,52.2707424000,52.8221452800,53.1090998400,5382825,504663488.0000,1.994180,0,-0.540314,0
2007-04-10,sh.600519,53.5761043200,53.8968182400,52.9459296000,53.1090998400,53.4523200000,6304682,597770870.0000,2.335701,0,-0.642106,0
2007-04-09,sh.600519,53.1991248000,54.3525696000,52.2707424000,53.4523200000,52.8896640000,6283418,591101165.0000,2.327823,0,1.063830,0
2007-04-06,sh.600519,53.2272576000,53.4579465600,52.6083360000,52.8896640000,53.6436230400,2761536,259568009.0000,1.023068,0,-1.405492,0
2007-04-05,sh.600519,54.5101132800,54.5101132800,53.2947763200,53.6436230400,54.7689350400,3746014,358362495.0000,1.387789,0,-2.054654,0
2007-04-04,sh.600519,53.4466934400,55.1346614400,53.4466934400,54.7689350400,53.3848012800,4080726,395605830.0000,1.511790,0,2.592748,0
2007-04-03,sh.600519,52.8277718400,53.7899136000,51.8262441600,53.3848012800,52.8277718400,4280091,402378753.0000,1.585649,0,1.054423,0
2007-04-02,sh.600519,53.4523200000,53.4579465600,51.7080864000,52.8277718400,53.1709920000,2825719,261934932.0000,1.046846,0,-0.645503,0
2007-03-30,sh.600519,54.3413164800,54.3807024000,52.4395392000,53.1709920000,54.2231587200,3098507,293158039.0000,1.147906,0,-1.940441,0
2007-03-29,sh.600519,52.4282860800,54.2906774400,51.9218956800,54.2231587200,52.3776470400,4941537,465028032.0000,1.830695,0,3.523479,0
2007-03-28,sh.600519,52.2538627200,52.8052656000,51.2016960000,52.3776470400,52.2088502400,3492636,323233779.0000,1.293920,0,0.323306,0
2007-03-27,sh.600519,52.7602531200,52.8896640000,51.6799536000,52.2088502400,52.9009171200,3719764,345056807.0000,1.378064,0,-1.308228,0
2007-03-26,sh.600519,53.3397888000,53.3960544000,52.7208672000,52.9009171200,53.4466934400,2265620,212983960.0000,0.839346,0,-1.021161,0
2007-03-23,sh.600519,52.6139625600,53.5085856000,51.8768832000,53.4466934400,53.1653654400,3027938,283551750.0000,1.121763,0,0.529157,0
2007-03-22,sh.600519,53.0078217600,53.3848012800,51.7643520000,53.1653654400,52.8896640000,3139702,291678124.0000,1.163168,0,0.521274,0
2007-03-21,sh.600519,53.2553904000,54.1837728000,51.5505427200,52.8896640000,53.2328841600,2828956,266389529.0000,1.048046,0,-0.644753,0
2007-03-20,sh.600519,54.7689350400,54.8589600000,53.1428592000,53.2328841600,54.7914412800,2118752,201378936.0000,0.784936,0,-2.844523,0
2007-03-19,sh.600519,53.4579465600,55.2640723200,53.3397888000,54.7914412800,54.9208521600,2595161,253220579.0000,0.961431,0,-0.235635,0
2007-03-16,sh.600519,55.0277568000,55.1402880000,53.5085856000,54.9208521600,54.8139475200,1463493,140836291.0000,0.542181,0,0.195034,0
2007-03-15,sh.600519,53.4523200000,55.1402880000,53.4523200000,54.8139475200,54.0262291200,2097319,201776897.0000,0.776995,0,1.458031,0
2007-03-14,sh.600519,54.5776320000,55.1402880000,53.6211168000,54.0262291200,55.3709769600,2160027,207586165.0000,0.800227,0,-2.428622,0
2007-03-13,sh.600519,55.6804377600,56.1530688000,54.0262291200,55.3709769600,56.1530688000,1908052,186420809.0000,0.706878,0,-1.392785,0
2007-03-12,sh.600519,56.1530688000,56.2712265600,55.4947612800,56.1530688000,56.2712265600,1944399,193188602.0000,0.720343,0,-0.209978,0
2007-03-09,sh.600519,56.3218656000,57.6609868800,55.7592096000,56.2712265600,57.0814512000,1618595,162560220.0000,0.599642,0,-1.419413,0
2007-03-08,sh.600519,56.7719904000,57.3909120000,55.7592096000,57.0814512000,57.0870777600,1380763,138217148.0000,0.511532,0,-0.009858,0
2007-03-07,sh.600519,56.9970528000,58.2067632000,56.2712265600,57.0870777600,56.3218656000,2642534,271589373.0000,0.978982,0,1.358642,0
2007-03-06,sh.600519,52.8896640000,56.9126544000,52.3270080000,56.3218656000,53.3960544000,2435058,241040734.0000,0.902118,0,5.479449,0
2007-03-05,sh.600519,55.0896489600,55.0896489600,53.3397888000,53.3960544000,55.0221302400,2180501,208807884.0000,0.807812,0,-2.955312,0
2007-03-02,sh.600519,54.5776320000,56.8226294400,53.9924697600,55.0221302400,54.2400384000,3477066,341362336.0000,1.288151,0,1.441908,0
2007-03-01,sh.600519,54.2400384000,54.2400384000,52.2594892800,54.2400384000,49.3111718400,4458245,429485218.0000,1.651650,0,9.995439,0
2007-02-28,sh.600519,49.3111718400,49.3111718400,49.3111718400,49.3111718400,49.3111718400,0,0.0000,,1,0.000000,0
2007-02-27,sh.600519,54.2963040000,54.2963040000,49.1311219200,49.3111718400,54.5888851200,3186695,292514587.0000,1.180577,0,-9.668107,0
2007-02-26,sh.600519,56.1530688000,56.1530688000,54.0206025600,54.5888851200,56.3612515200,1532146,150045013.0000,0.567615,0,-3.144656,0
2007-02-16,sh.600519,58.9494691200,59.0788800000,56.0180313600,56.3612515200,58.0717257600,2507162,256784061.0000,0.928830,0,-2.945452,0
2007-02-15,sh.600519,56.6313264000,59.0676268800,56.2712265600,58.0717257600,56.0180313600,1680518,173731362.0000,0.622583,0,3.666133,0
2007-02-14,sh.600519,56.5919404800,57.3852854400,55.1402880000,56.0180313600,56.1530688000,1561447,154853057.0000,0.578471,0,-0.240486,0
2007-02-13,sh.600519,55.0727692800,56.1755750400,54.5776320000,56.1530688000,54.5776320000,1876710,184420201.0000,0.695266,0,2.886601,0
2007-02-12,sh.600519,52.7771328000,55.5622800000,52.4395392000,54.5776320000,52.9853155200,1251133,120701377.0000,0.463508,0,3.005205,0
2007-02-09,sh.600519,53.5535980800,54.3413164800,52.3270080000,52.9853155200,53.9924697600,1226217,116298291.0000,0.454278,0,-1.865362,0
2007-02-08,sh.600519,54.5213664000,55.6916908800,52.6083360000,53.9924697600,54.8420803200,1837314,176642962.0000,0.680671,0,-1.549197,0
2007-02-07,sh.600519,53.5535980800,56.2543468800,53.4579465600,54.8420803200,53.8743120000,1797622,175261713.0000,0.665966,0,1.796346,0
2007-02-06,sh.600519,53.4579465600,54.5213664000,50.3577120000,53.8743120000,54.5776320000,3952256,365914405.0000,1.464195,0,-1.288660,0
2007-02-05,sh.600519,56.8226294400,56.8282560000,54.4200883200,54.5776320000,56.8282560000,1983799,194534210.0000,0.734940,0,-3.960396,0
2007-02-02,sh.600519,58.4993443200,58.9663488000,56.2656000000,56.8282560000,59.0788800000,1498880,151508799.0000,0.555291,0,-3.809524,0
2007-02-01,sh.600519,56.2599734400,59.6246563200,55.9842720000,59.0788800000,58.0829788800,2590975,265744453.0000,0.959881,0,1.714615,0
2007-01-31,sh.600519,60.6543168000,61.8921600000,57.3909120000,58.0829788800,61.7514960000,3326784,352147545.0000,1.232476,0,-5.940772,0
2007-01-30,sh.600519,60.0522748800,62.5110816000,59.9116108800,61.7514960000,60.4798934400,2656109,287395106.0000,0.984011,0,2.102523,0
2007-01-29,sh.600519,60.6543168000,63.5801280000,59.6978016000,60.4798934400,61.2676118400,1856036,201345338.0000,0.687607,0,-1.285703,0
2007-01-26,sh.600519,60.2041920000,61.8640272000,55.1402880000,61.2676118400,60.9750307200,3584570,380378208.0000,1.327979,0,0.479834,0
2007-01-25,sh.600519,60.4855200000,62.4266832000,59.8103328000,60.9750307200,61.7683756800,4484815,490557153.0000,1.661493,0,-1.284383,0
2007-01-24,sh.600519,59.3602080000,63.5801280000,59.3602080000,61.7683756800,59.2364236800,1940422,212553649.0000,0.718870,0,4.274316,0
2007-01-23,sh.600519,64.0302528000,64.5929088000,58.5724896000,59.2364236800,63.6926592000,4178280,450098219.0000,1.547931,0,-6.996465,0
2007-01-22,sh.600519,61.9484256000,65.2680960000,61.8921600000,63.6926592000,61.5264336000,2552122,290839225.0000,0.945487,0,3.520803,0
2007-01-19,sh.600519,59.2026643200,62.9555798400,59.2026643200,61.5264336000,59.2026643200,2225551,243504208.0000,0.824502,0,3.925107,0
2007-01-18,sh.600519,55.1402880000,59.3545814400,54.5776320000,59.2026643200,55.2078067200,3064535,315103130.0000,1.135321,0,7.236036,0
2007-01-17,sh.600519,54.9095990400,57.9535680000,54.0262291200,55.2078067200,54.9883708800,2591604,257353976.0000,0.960114,0,0.399058,0
2007-01-16,sh.600519,55.9055001600,56.7044716800,54.1725196800,54.9883708800,56.0461641600,3503970,344077710.0000,1.298119,0,-1.887358,0
2007-01-15,sh.600519,54.6057648000,57.3909120000,54.6057648000,56.0461641600,54.5551257600,3067052,305993934.0000,1.136253,0,2.733087,0
2007-01-12,sh.600519,51.7080864000,54.6901632000,50.6390400000,54.5551257600,51.7587254400,3640208,347136997.0000,1.348591,0,5.402762,0
2007-01-11,sh.600519,50.0763840000,52.4282860800,49.7950560000,51.7587254400,50.0595043200,3748280,341540304.0000,1.388628,0,3.394399,0
2007-01-10,sh.600519,50.0763840000,50.9147414400,49.2886656000,50.0595043200,49.9582262400,2823940,249921322.0000,1.046187,0,0.202726,0
2007-01-09,sh.600519,47.7638678400,50.6334134400,47.6006976000,49.9582262400,47.7469881600,2830001,248096035.0000,1.048433,0,4.631157,0
2007-01-08,sh.600519,48.5572128000,48.7260096000,47.1955852800,47.7469881600,48.5403331200,4892359,417405505.0000,1.812476,0,-1.634399,0
2007-01-05,sh.600519,47.7076022400,48.7766486400,46.8692448000,48.5403331200,48.2983910400,2780501,236787475.0000,1.030094,0,0.500932,0
2007-01-04,sh.600519,50.6446665600,50.7403180800,48.1070880000,48.2983910400,49.4180764800,4466467,394957199.0000,1.654696,0,-2.265747,0
2006-12-29,sh.600519,48.1014614400,51.8206176000,47.5781913600,49.4180764800,48.0958348800,8297549,728497750.0000,3.074000,0,2.749179,0
2006-12-28,sh.600519,48.2758848000,48.3884160000,46.9817760000,48.0958348800,48.0958348800,2928105,248296941.0000,1.084777,0,0.000000,0
2006-12-27,sh.600519,47.3812617600,48.6134784000,47.3756352000,48.0958348800,46.8186057600,1985302,169858959.0000,0.735496,0,2.728043,0
2006-12-26,sh.600519,46.8186057600,46.8186057600,46.8186057600,46.8186057600,46.8186057600,0,0.0000,,1,0.000000,0
2006-12-25,sh.600519,45.6088953600,47.3643820800,45.6088953600,46.8186057600,45.4794844800,2495441,207941105.0000,0.924488,0,2.944448,0
2006-12-22,sh.600519,46.4191200000,47.0943072000,45.0012268800,45.4794844800,46.6891948800,3043946,249249212.0000,1.127693,0,-2.590987,0
2006-12-21,sh.600519,47.4319008000,48.1070880000,46.4191200000,46.6891948800,47.4319008000,3030146,256088471.0000,1.122581,0,-1.565836,0
2006-12-20,sh.600519,47.2518508800,48.3321504000,46.9874025600,47.4319008000,47.5388054400,2519590,212351401.0000,0.933435,0,-0.224873,0
2006-12-19,sh.600519,48.6134784000,49.9638528000,47.1955852800,47.5388054400,48.6134784000,3803816,326181880.0000,1.409203,0,-2.210652,0
2006-12-18,sh.600519,44.4385708800,48.7597689600,44.4385708800,48.6134784000,44.5229692800,3523829,295726593.0000,1.305476,0,9.187419,0
2006-12-15,sh.600519,43.3245120000,44.9899737600,42.7787356800,44.5229692800,43.3470182400,2369730,185540482.0000,0.877916,0,2.712872,0
2006-12-14,sh.600519,40.3987008000,43.5383212800,40.1173728000,43.3470182400,40.1173728000,3762824,279885276.0000,1.394016,0,8.050488,0
2006-12-13,sh.600519,40.6687756800,40.7588006400,39.7572729600,40.1173728000,40.4099539200,3341653,239515640.0000,1.237985,0,-0.724028,0
2006-12-12,sh.600519,41.0063692800,41.3439628800,40.1736384000,40.4099539200,40.6800288000,1176703,84919970.0000,0.435934,0,-0.663905,0
2006-12-11,sh.600519,38.3168736000,40.7925600000,38.3168736000,40.6800288000,38.8513968000,2675430,188889525.0000,0.991169,0,4.706734,0
2006-12-08,sh.600519,38.8232640000,39.3296544000,38.2606080000,38.8513968000,39.1270982400,2206889,152466866.0000,0.817588,0,-0.704627,0
2006-12-07,sh.600519,38.5475625600,39.4421856000,38.5475625600,39.1270982400,38.8401436800,2185538,151160168.0000,0.809678,0,0.738812,0
2006-12-06,sh.600519,39.3859200000,39.3859200000,37.6416864000,38.8401436800,39.4309324800,3749300,256408498.0000,1.389006,0,-1.498292,0
2006-12-05,sh.600519,38.7669984000,40.1061196800,38.7107328000,39.4309324800,38.8795296000,3811783,266976425.0000,1.412154,0,1.418239,0
2006-12-04,sh.600519,38.9695545600,39.9091900800,38.1480768000,38.8795296000,38.8232640000,2688658,185669864.0000,0.996069,0,0.144925,0
2006-12-01,sh.600519,38.1199440000,40.3424352000,38.1199440000,38.8232640000,38.1199440000,4041469,282813533.0000,1.497246,0,1.845018,0
2006-11-30,sh.600519,36.4207228800,38.9245420800,36.4207228800,38.1199440000,36.2406729600,2101203,141522146.0000,0.778434,0,5.185524,0
2006-11-29,sh.600519,34.8846720000,37.2196944000,34.2826300800,36.2406729600,35.3404233600,2675401,172337879.0000,0.991158,0,2.547369,0
2006-11-28,sh.600519,36.1168886400,36.5670134400,35.3347968000,35.3404233600,36.1787808000,2832241,180775984.0000,1.049263,0,-2.317266,0
2006-11-27,sh.600519,35.9537184000,36.9439929600,35.8918262400,36.1787808000,35.9537184000,1649849,106393463.0000,0.611221,0,0.625980,0
2006-11-24,sh.600519,35.6780169600,36.1731542400,35.1097344000,35.9537184000,35.7061497600,2349589,148702618.0000,0.870454,0,0.693354,0
2006-11-23,sh.600519,35.4529545600,36.2913120000,35.4529545600,35.7061497600,35.6948966400,1254785,79824997.0000,0.464861,0,0.031527,0
2006-11-22,sh.600519,35.5035936000,36.1168886400,34.8059001600,35.6948966400,35.5204732800,2890047,182237646.0000,1.070678,0,0.491046,0
2006-11-21,sh.600519,36.3813369600,36.4150963200,34.8846720000,35.5204732800,36.3475776000,3024121,190983784.0000,1.120349,0,-2.275538,0
2006-11-20,sh.600519,35.7455356800,37.0227648000,35.7455356800,36.3475776000,36.3250713600,2706049,174396384.0000,1.002512,0,0.061959,0
2006-11-17,sh.600519,36.5613868800,36.8539680000,35.4473280000,36.3250713600,36.3925900800,3834146,244957666.0000,1.420439,0,-0.185533,0
2006-11-16,sh.600519,34.8115267200,37.6866988800,34.8002736000,36.3925900800,34.7946470400,4862857,313184874.0000,1.801547,0,4.592497,0
2006-11-15,sh.600519,34.0294348800,35.4473280000,33.5342976000,34.7946470400,33.7030944000,3403376,211445126.0000,1.260851,0,3.238729,0
2006-11-14,sh.600519,31.8744624000,33.8437584000,31.8744624000,33.7030944000,32.0207529600,3130677,183957465.0000,1.159824,0,5.253912,0
2006-11-13,sh.600519,32.3527200000,32.3527200000,31.4524704000,32.0207529600,32.4089856000,2831549,161068513.0000,1.049006,0,-1.197914,0
2006-11-10,sh.600519,32.0432592000,33.1404384000,31.8463296000,32.4089856000,32.1670435200,3315329,191717604.0000,1.228233,0,0.752143,0
2006-11-09,sh.600519,31.8181968000,32.1839232000,31.5762547200,32.1670435200,31.9644873600,1596243,90494365.0000,0.591361,0,0.633686,0
2006-11-08,sh.600519,31.2274080000,32.3527200000,30.9460800000,31.9644873600,31.3962048000,2534830,143238979.0000,0.939081,0,1.810040,0
2006-11-07,sh.600519,31.5650016000,32.0151264000,31.2274080000,31.3962048000,31.5593750400,2132645,119649818.0000,0.790083,0,-0.517028,0
2006-11-06,sh.600519,30.4115568000,32.1839232000,30.3834240000,31.5593750400,30.8166691200,2674004,147856261.0000,0.990640,0,2.410078,0
2006-11-03,sh.600519,30.9404534400,31.2217814400,30.2146272000,30.8166691200,30.8166691200,1387640,75858369.0000,0.514080,0,0.000000,0
2006-11-02,sh.600519,29.8826601600,30.8279222400,29.4606681600,30.8166691200,29.9332992000,2331900,123978621.0000,0.863901,0,2.951127,0
2006-11-01,sh.600519,30.1583616000,30.3834240000,29.8095148800,29.9332992000,30.3777974400,1276204,67866974.0000,0.472796,0,-1.463235,0
2006-10-31,sh.600519,30.4059302400,31.1148768000,30.0514569600,30.3777974400,30.4059302400,1126683,61092387.0000,0.417403,0,-0.092523,0
2006-10-30,sh.600519,30.3834240000,30.5803536000,29.9895648000,30.4059302400,30.3946771200,1236943,66246109.0000,0.458251,0,0.037024,0
2006-10-27,sh.600519,30.9404534400,30.9404534400,30.3271584000,30.3946771200,30.9460800000,1479145,80382720.0000,0.547980,0,-1.781817,0
2006-10-26,sh.600519,30.9460800000,31.1486361600,30.3834240000,30.9460800000,31.0473580800,2042850,112072591.0000,0.756816,0,-0.326206,0
2006-10-25,sh.600519,29.6519712000,31.4412172800,29.3706432000,31.0473580800,29.3481369600,4747608,261743388.0000,1.758850,0,5.789878,0
2006-10-24,sh.600519,28.7235888000,29.5844524800,28.5829248000,29.3481369600,28.6954560000,2670912,138579123.0000,0.989495,0,2.274509,0
2006-10-23,sh.600519,27.6826752000,28.8923856000,27.6826752000,28.6954560000,27.9077376000,3899875,198293833.0000,1.444790,0,2.822584,0
2006-10-20,sh.600519,28.1102937600,28.2171984000,27.8908579200,27.9077376000,28.1328000000,1209540,60370256.0000,0.448099,0,-0.800003,0
2006-10-19,sh.600519,27.9358704000,28.4141280000,27.5813971200,28.1328000000,28.0258953600,1661115,83199478.0000,0.615395,0,0.381447,0
2006-10-18,sh.600519,27.0074880000,28.2509577600,26.7261600000,28.0258953600,27.0862598400,2387883,118175550.0000,0.884641,0,3.469053,0
2006-10-17,sh.600519,26.6698944000,27.2325504000,26.3604336000,27.0862598400,26.6698944000,1537044,73212480.0000,0.569430,0,1.561177,0
2006-10-16,sh.600519,27.5701440000,27.5701440000,26.3323008000,26.6698944000,27.5757705600,3807675,180476685.0000,1.410632,0,-3.285037,0
2006-10-13,sh.600519,27.9246172800,28.0202688000,27.4069737600,27.5757705600,27.9246172800,1489803,73257749.0000,0.551929,0,-1.249250,0
2006-10-12,sh.600519,27.9865094400,28.2790905600,27.6151564800,27.9246172800,27.9865094400,1428689,70986726.0000,0.529288,0,-0.221151,0
2006-10-11,sh.600519,28.5097795200,28.6954560000,27.8514720000,27.9865094400,28.5435388800,1211797,60357112.0000,0.448935,0,-1.951504,0
2006-10-10,sh.600519,28.9767840000,29.5394400000,28.4141280000,28.5435388800,28.6223107200,2412448,124074029.0000,0.893742,0,-0.275210,0
2006-10-09,sh.600519,27.0131145600,28.8642528000,27.0131145600,28.6223107200,26.6867740800,3797012,191569287.0000,1.406682,0,7.252791,0
2006-09-29,sh.600519,26.3323008000,26.9399692800,26.1635040000,26.6867740800,26.3379273600,2275622,107764446.0000,0.843052,0,1.324501,0
2006-09-28,sh.600519,25.8821760000,26.4166992000,25.7246323200,26.3379273600,25.9496947200,1677920,77577351.0000,0.621620,0,1.496102,0
2006-09-27,sh.600519,25.8202838400,26.0791056000,25.6908729600,25.9496947200,25.8709228800,805218,36977026.0000,0.298310,0,0.304479,0
2006-09-26,sh.600519,26.2591555200,26.2647820800,25.8596697600,25.8709228800,26.2872883200,1178972,54462375.0000,0.436775,0,-1.583908,0
2006-09-25,sh.600519,26.0791056000,26.5292304000,26.0791056000,26.2872883200,26.3379273600,1047525,49168157.0000,0.388077,0,-0.192267,0
2006-09-22,sh.600519,26.3097945600,26.4448320000,25.9384416000,26.3379273600,26.3323008000,1242597,57912198.0000,0.460346,0,0.021372,0
2006-09-21,sh.600519,26.4448320000,26.5292304000,26.3323008000,26.3323008000,26.4392054400,1631283,76643185.0000,0.604343,0,-0.404347,0
2006-09-20,sh.600519,26.0453462400,26.6248819200,25.9271884800,26.4392054400,26.1128649600,2244246,105158852.0000,0.831428,0,1.249735,0
2006-09-19,sh.600519,25.6908729600,26.2985414400,25.5727152000,26.1128649600,25.7865244800,2999252,138992138.0000,1.111135,0,1.265542,0
2006-09-18,sh.600519,25.8146572800,25.9384416000,25.4770636800,25.7865244800,25.7921510400,3408476,155113047.0000,1.262741,0,-0.021811,0
2006-09-15,sh.600519,25.9384416000,26.3210476800,25.3757856000,25.7921510400,25.9384416000,2924397,134841289.0000,1.083404,0,-0.563988,0
2006-09-14,sh.600519,24.7568640000,25.9609478400,24.3067392000,25.9384416000,24.6893452800,6336687,284212834.0000,2.347558,0,5.059247,0
2006-09-13,sh.600519,24.6555859200,24.9031545600,24.6555859200,24.6893452800,24.6443328000,1842146,81014932.0000,0.682461,0,0.182653,0
2006-09-12,sh.600519,24.8300092800,24.8300092800,24.5880672000,24.6443328000,24.8300092800,1939305,85026963.0000,0.718456,0,-0.747795,0
2006-09-11,sh.600519,24.8693952000,24.9875529600,24.6949718400,24.8300092800,25.0156857600,830299,36625467.0000,0.307602,0,-0.742236,0
2006-09-08,sh.600519,25.0381920000,25.2632544000,24.8468889600,25.0156857600,25.3138934400,589062,26157744.0000,0.218230,0,-1.178045,0
2006-09-07,sh.600519,25.3082668800,25.4039184000,24.9762998400,25.3138934400,25.3870387200,1051862,46987030.0000,0.389684,0,-0.288114,0
2006-09-06,sh.600519,25.2632544000,25.5727152000,25.2069888000,25.3870387200,25.2857606400,1138069,51403210.0000,0.421621,0,0.400535,0
2006-09-05,sh.600519,25.3251465600,25.4489308800,25.2182419200,25.2857606400,25.3926652800,1235476,55522598.0000,0.457708,0,-0.421011,0
2006-09-04,sh.600519,25.1957356800,25.4714371200,25.1957356800,25.3926652800,25.3589059200,590376,26589669.0000,0.218717,0,0.133129,0
2006-09-01,sh.600519,25.5164496000,25.5277027200,25.2520012800,25.3589059200,25.4489308800,1087394,48927412.0000,0.402848,0,-0.353747,0
2006-08-31,sh.600519,25.3195200000,25.5839683200,25.2069888000,25.4489308800,25.3082668800,1235848,55827539.0000,0.457846,0,0.555803,0
2006-08-30,sh.600519,25.4601840000,25.7696448000,25.2069888000,25.3082668800,25.6908729600,969292,43806887.0000,0.359094,0,-1.489269,0
2006-08-29,sh.600519,24.7399843200,26.0003337600,24.7343577600,25.6908729600,24.6724656000,3785440,171776439.0000,1.402395,0,4.127711,0
2006-08-28,sh.600519,24.7062249600,24.8637686400,24.4192704000,24.6724656000,24.7793702400,2557259,112066807.0000,0.947390,0,-0.431432,0
2006-08-25,sh.600519,24.8187561600,25.0888310400,24.6443328000,24.7793702400,24.8187561600,747487,32852244.0000,0.276922,0,-0.158693,0
2006-08-24,sh.600519,24.7568640000,24.9819264000,24.6893452800,24.8187561600,24.9931795200,1257407,55366636.0000,0.465833,0,-0.697878,0
2006-08-23,sh.600519,24.6443328000,25.1450966400,24.6443328000,24.9931795200,25.4264246400,2105623,93035269.0000,0.780072,0,-1.703918,0
2006-08-22,sh.600519,24.7568640000,25.5164496000,24.7568640000,25.4264246400,24.8525155200,1110875,49977253.0000,0.411547,0,2.309261,0
2006-08-21,sh.600519,24.1829548800,24.8693952000,24.1098096000,24.8525155200,24.8300092800,729321,32062134.0000,0.270192,0,0.090635,0
2006-08-18,sh.600519,24.7005984000,25.0156857600,24.5092953600,24.8300092800,24.8975280000,338123,14888941.0000,0.125265,0,-0.271184,0
2006-08-17,sh.600519,25.3701590400,25.3701590400,24.4136438400,24.8975280000,25.3138934400,1092965,48410678.0000,0.404912,0,-1.644814,0
2006-08-16,sh.600519,24.8131296000,25.3701590400,24.7568640000,25.3138934400,24.8243827200,899888,40252021.0000,0.333382,0,1.971901,0
2006-08-15,sh.600519,24.5036688000,24.8581420800,24.4755360000,24.8243827200,24.6499593600,639825,28008387.0000,0.237036,0,0.707595,0
2006-08-14,sh.600519,24.8018764800,24.9144076800,24.3067392000,24.6499593600,24.8018764800,1117366,49033692.0000,0.413951,0,-0.612524,0
2006-08-11,sh.600519,24.8018764800,25.0381920000,24.7849968000,24.8018764800,24.7624905600,724713,32036673.0000,0.268485,0,0.159063,0
2006-08-10,sh.600519,24.6724656000,24.9706732800,24.6724656000,24.7624905600,24.6724656000,1310561,57720598.0000,0.485525,0,0.364880,0
2006-08-09,sh.600519,24.3348720000,24.9256608000,24.1942080000,24.6724656000,24.3123657600,1028841,44982771.0000,0.381156,0,1.481137,0
2006-08-08,sh.600519,23.6315520000,24.3292454400,23.6315520000,24.3123657600,23.8341081600,777176,33435494.0000,0.287921,0,2.006606,0
2006-08-07,sh.600519,23.7722160000,24.4136438400,23.1139084800,23.8341081600,24.0197846400,1414235,59874589.0000,0.523933,0,-0.773010,0
2006-08-04,sh.600519,24.1942080000,24.4080172800,23.6315520000,24.0197846400,24.1829548800,1479341,63433581.0000,0.548053,0,-0.674735,0
2006-08-03,sh.600519,24.8131296000,25.0663248000,24.0254112000,24.1829548800,24.8018764800,1665548,71947181.0000,0.617037,0,-2.495468,0
2006-08-02,sh.600519,25.1507232000,25.3195200000,24.6893452800,24.8018764800,25.1732294400,886022,39215950.0000,0.328245,0,-1.475190,0
2006-08-01,sh.600519,24.7568640000,25.3195200000,24.7005984000,25.1732294400,24.7568640000,1316838,58663703.0000,0.487850,0,1.681822,0
2006-07-31,sh.600519,25.5333292800,25.5445824000,24.7568640000,24.7568640000,25.6008480000,1594807,70945071.0000,0.590829,0,-3.296704,0
2006-07-28,sh.600519,25.8821760000,25.9328150400,25.4601840000,25.6008480000,25.9834540800,2288646,104187953.0000,0.847877,0,-1.472500,0
2006-07-27,sh.600519,26.1072384000,26.3266742400,25.7696448000,25.9834540800,26.1635040000,2451514,113653352.0000,0.908214,0,-0.688171,0
2006-07-26,sh.600519,26.3435539200,26.4448320000,25.7977776000,26.1635040000,26.3435539200,1740430,80947127.0000,0.644779,0,-0.683468,0
2006-07-25,sh.600519,26.0003337600,26.4448320000,25.7133792000,26.3435539200,26.0003337600,3254213,151329073.0000,1.205591,0,1.320062,0
2006-07-24,sh.600519,24.8131296000,26.3716867200,24.6443328000,26.0003337600,24.9988060800,4052541,185467434.0000,1.501348,0,4.006299,0
2006-07-21,sh.600519,24.8975280000,25.0381920000,24.7624905600,24.9988060800,24.9200342400,1075971,47693738.0000,0.398616,0,0.316097,0
2006-07-20,sh.600519,24.4361500800,24.9762998400,24.1266892800,24.9200342400,24.4586563200,1937201,85005958.0000,0.717676,0,1.886358,0
2006-07-19,sh.600519,24.8693952000,24.9819264000,24.1379424000,24.4586563200,24.9369139200,3132698,136738969.0000,1.160573,0,-1.917867,0
2006-07-18,sh.600519,25.2182419200,25.2407481600,24.7737436800,24.9369139200,25.2407481600,1539232,68227611.0000,0.570241,0,-1.203747,0
2006-07-17,sh.600519,24.9256608000,25.6289808000,24.6724656000,25.2407481600,25.0775779200,2568418,115482082.0000,0.951524,0,0.650664,0
2006-07-14,sh.600519,24.8693952000,25.1788560000,24.5430547200,25.0775779200,25.1338435200,1834374,80947648.0000,0.679582,0,-0.223860,0
2006-07-13,sh.600519,24.6162000000,25.5445824000,24.3517516800,25.1338435200,24.7512374400,3942420,175231413.0000,1.460552,0,1.545798,0
2006-07-12,sh.600519,25.1507232000,25.1788560000,24.5036688000,24.7512374400,25.1788560000,3312513,145831734.0000,1.227189,0,-1.698320,0
2006-07-11,sh.600519,25.3195200000,25.5783417600,25.0944576000,25.1788560000,25.3363996800,2721409,122211032.0000,1.008203,0,-0.621805,0
2006-07-10,sh.600519,25.8146572800,25.8146572800,25.2351216000,25.3363996800,25.8765494400,2769775,125019271.0000,1.026121,0,-2.087416,0
2006-07-07,sh.600519,26.2872883200,26.4392054400,25.8315369600,25.8765494400,26.2647820800,2802363,129587181.0000,1.038194,0,-1.478146,0
2006-07-06,sh.600519,26.1635040000,26.5010976000,25.9384416000,26.2647820800,26.1916368000,2205560,103048532.0000,0.817096,0,0.279272,0
2006-07-05,sh.600519,26.5573632000,26.5573632000,25.9947072000,26.1916368000,26.4448320000,1557263,72575812.0000,0.576920,0,-0.957448,0
2006-07-04,sh.600519,26.1635040000,26.4729648000,25.6852464000,26.4448320000,26.3323008000,5250666,242839931.0000,1.945218,0,0.427352,0
2006-07-03,sh.600519,26.6811475200,26.6811475200,26.0959852800,26.3323008000,26.6924006400,4828774,225238880.0000,1.788920,0,-1.349071,0
2006-06-30,sh.600519,27.1481520000,27.4294800000,26.3323008000,26.6924006400,27.0637536000,3903278,185164398.0000,1.446051,0,-1.372141,0
2006-06-29,sh.600519,26.9512224000,27.2831894400,26.7824256000,27.0637536000,26.9230896000,3719105,178456804.0000,1.377820,0,0.522466,0
2006-06-28,sh.600519,27.4913721600,27.4913721600,26.7824256000,26.9230896000,27.5476377600,2680057,128599786.0000,0.992883,0,-2.267158,0
2006-06-27,sh.600519,26.9343427200,27.9077376000,26.9062099200,27.5476377600,26.8499443200,5146617,252140738.0000,1.906671,0,2.598487,0
2006-06-26,sh.600519,26.2760352000,27.2044176000,26.2760352000,26.8499443200,26.2647820800,4786959,227823194.0000,1.773429,0,2.227937,0
2006-06-23,sh.600519,26.1635040000,26.6136288000,26.0509728000,26.2647820800,26.3154211200,2792408,130091791.0000,1.034506,0,-0.192431,0
2006-06-22,sh.600519,26.4448320000,26.7149068800,26.2760352000,26.3154211200,26.6305084800,2365379,111205968.0000,0.876304,0,-1.183185,0
2006-06-21,sh.600519,27.2044176000,27.2888160000,26.3041680000,26.6305084800,27.2044176000,3632394,172805456.0000,1.345696,0,-2.109611,0
2006-06-20,sh.600519,27.0918864000,27.4913721600,26.8443177600,27.2044176000,27.3056956800,3760892,181973717.0000,1.393301,0,-0.370905,0
2006-06-19,sh.600519,26.1635040000,27.8964844800,25.7133792000,27.3056956800,26.2985414400,7630589,368697291.0000,2.826910,0,3.829690,0
2006-06-16,sh.600519,26.1016118400,26.6136288000,25.9947072000,26.2985414400,26.1072384000,4008029,188160360.0000,1.484858,0,0.732759,0
2006-06-15,sh.600519,26.3266742400,27.1200192000,25.8259104000,26.1072384000,26.3323008000,5131147,242480009.0000,1.900940,0,-0.854696,0
2006-06-14,sh.600519,25.6008480000,26.5573632000,24.4755360000,26.3323008000,25.8484166400,6223384,287725376.0000,2.305582,0,1.872008,0
2006-06-13,sh.600519,25.3645324800,26.5404835200,25.3645324800,25.8484166400,25.3645324800,7482948,347247357.0000,2.772214,0,1.907712,0
2006-06-12,sh.600519,23.6315520000,25.4264246400,23.3502240000,25.3645324800,23.9691456000,7134449,311536764.0000,2.643105,0,5.821604,0
2006-06-09,sh.600519,24.0366643200,24.3067392000,23.3502240000,23.9691456000,24.0366643200,5841082,247306955.0000,2.163950,0,-0.280905,0
2006-06-08,sh.600519,23.5359004800,24.2448470400,23.0745225600,24.0366643200,23.6484316800,5845435,247094039.0000,2.165563,0,1.641690,0
2006-06-07,sh.600519,23.9522659200,24.7512374400,23.4627552000,23.6484316800,24.2223408000,7100113,302769993.0000,2.630385,0,-2.369339,0
2006-06-06,sh.600519,24.8862748800,24.8862748800,24.1942080000,24.2223408000,25.2463747200,5664197,246688992.0000,2.098420,0,-4.056162,0
2006-06-05,sh.600519,26.2197696000,26.2197696000,24.6443328000,25.2463747200,26.5067241600,6874756,308294272.0000,2.546896,0,-4.754833,0
2006-06-02,sh.600519,27.8514720000,27.8514720000,26.2197696000,26.5067241600,27.8514720000,7310473,348052311.0000,2.708317,0,-4.828282,0
2006-06-01,sh.600519,27.0187411200,28.1890656000,26.4335788800,27.8514720000,27.0187411200,9033167,438913211.0000,3.346525,0,3.082048,0
2006-05-31,sh.600519,27.2606832000,29.2018464000,26.3773132800,27.0187411200,27.2269238400,15173103,747411522.0000,5.621192,0,-0.764619,0
2006-05-30,sh.600519,26.5010976000,27.2269238400,25.6627401600,27.2269238400,24.7512374400,13875854,664776550.0000,5.140599,0,10.002270,0
2006-05-29,sh.600519,22.5062400000,24.7512374400,22.5062400000,24.7512374400,22.5006134400,8068362,345986865.0000,2.989093,0,10.002500,0
2006-05-26,sh.600519,22.2192854400,22.5174931200,21.2008780800,22.5006134400,22.2755510400,9180196,360661885.0000,3.400995,0,1.010360,0
2006-05-25,sh.600519,25.3195200000,26.4448320000,21.4371936000,22.2755510400,25.3026403200,19811697,811908674.0000,7.339655,0,-11.963530,0
2006-05-24,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-23,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-22,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-19,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-18,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-17,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-16,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-15,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-12,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-11,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-10,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-09,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-05-08,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-04-28,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-04-27,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-04-26,sh.600519,25.3026536400,25.3026536400,25.3026536400,25.3026536400,25.3026536400,0,0.0000,,1,0.000000,0
2006-04-25,sh.600519,24.6355560000,25.7981328000,24.2507984400,25.3026536400,24.6715405200,3970465,357994221.0000,2.941883,0,2.558069,0
2006-04-24,sh.600519,24.7739580000,25.4078391600,24.1649892000,24.6715405200,24.6161797200,3624898,322955394.0000,2.685838,0,0.224893,0
2006-04-21,sh.600519,23.1878710800,25.0507620000,22.9775000400,24.6161797200,23.2598401200,3188609,278281209.0000,2.362573,0,5.831253,0
2006-04-20,sh.600519,24.9068239200,24.9068239200,22.1581602000,23.2598401200,22.9442835600,5561501,475176332.0000,4.120748,0,1.375316,0
2006-04-19,sh.600519,22.9442835600,22.9442835600,22.7200723200,22.9442835600,20.8571814000,4396751,364421942.0000,3.257736,0,10.006640,0
2006-04-18,sh.600519,20.8571814000,20.8571814000,20.8571814000,20.8571814000,18.9610740000,32444,2444655.0000,0.024039,0,9.999998,0
2006-04-17,sh.600519,18.9610740000,18.9610740000,18.9610740000,18.9610740000,17.2365850800,23810,1630985.0000,0.017642,0,10.004820,0
2006-04-14,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-13,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-12,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-11,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-10,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-07,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-06,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-05,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-04,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-04-03,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-31,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-30,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-29,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-28,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-27,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-24,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-23,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-22,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-21,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-20,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-17,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-16,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-15,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-14,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-13,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-10,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-09,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-08,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-07,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-06,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-03,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-02,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-03-01,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-02-28,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-02-27,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-02-24,sh.600519,17.2365850800,17.2365850800,17.2365850800,17.2365850800,17.2365850800,0,0.0000,,1,0.000000,0
2006-02-23,sh.600519,16.2511628400,17.3002500000,16.1349051600,17.2365850800,16.2483948000,1173027,69601180.0000,0.869145,0,6.081771,0
2006-02-22,sh.600519,16.1515134000,16.3314360000,16.0546320000,16.2483948000,16.2041061600,1033510,60384853.0000,0.765771,0,0.273317,0
2006-02-21,sh.600519,15.7446115200,16.2068742000,15.7446115200,16.2041061600,15.8857815600,1023900,59431946.0000,0.758650,0,2.003836,0
2006-02-20,sh.600519,15.9937351200,16.0823124000,15.5508487200,15.8857815600,16.1266010400,1084398,62004351.0000,0.803476,0,-1.493304,0
2006-02-17,sh.600519,16.2373226400,16.2982195200,16.0878484800,16.1266010400,16.2400906800,890782,51929488.0000,0.660017,0,-0.698824,0
2006-02-16,sh.600519,15.9577506000,16.6054719600,15.8608692000,16.2400906800,16.0795443600,1897750,110783125.0000,1.406122,0,0.998447,0
2006-02-15,sh.600519,16.4698380000,16.4698380000,15.7224672000,16.0795443600,15.9937351200,2899655,168845650.0000,2.148475,0,0.536520,0
2006-02-14,sh.600519,15.9937351200,15.9937351200,15.9937351200,15.9937351200,15.9937351200,0,0.0000,,1,0.000000,0
2006-02-13,sh.600519,15.9937351200,15.9937351200,15.9937351200,15.9937351200,14.5405141200,1696600,98029548.0000,1.257082,0,9.994289,0
2006-02-10,sh.600519,13.3973136000,14.6706120000,13.3087363200,14.5405141200,13.4194579200,3187395,160573342.0000,2.361674,0,8.353959,0
2006-02-09,sh.600519,13.7709990000,13.8402000000,13.3696332000,13.4194579200,13.7959113600,777030,38004186.0000,0.575734,0,-2.728733,0
2006-02-08,sh.600519,13.7488546800,13.8651123600,13.5301795200,13.7959113600,13.8402000000,2226437,110727360.0000,1.649660,0,-0.320000,0
2006-02-07,sh.600519,13.1205096000,13.8429680400,13.0513086000,13.8402000000,13.1205096000,2866581,140985315.0000,2.123969,0,5.485229,0
2006-02-06,sh.600519,13.1620302000,13.2035508000,12.8713860000,13.1205096000,13.0762209600,1569141,74143388.0000,1.162642,0,0.338696,0
2006-01-25,sh.600519,12.6277984800,13.1481900000,12.5447572800,13.0762209600,12.5973500400,1573073,73251753.0000,1.165555,0,3.801370,0
2006-01-24,sh.600519,12.4589480400,12.8104891200,12.4561800000,12.5973500400,12.4561800000,1145289,52535743.0000,0.848592,0,1.133330,0
2006-01-23,sh.600519,12.7329840000,12.7329840000,12.4284996000,12.4561800000,12.7274479200,1328642,59899023.0000,0.984446,0,-2.131360,0
2006-01-20,sh.600519,12.7606644000,12.8298654000,12.5558294400,12.7274479200,12.7551283200,1421637,65092507.0000,1.053350,0,-0.217019,0
2006-01-19,sh.600519,12.9488911200,12.9544272000,12.6693190800,12.7551283200,12.7772726400,728303,33651491.0000,0.539630,0,-0.173306,0
2006-01-18,sh.600519,12.7329840000,12.9987158400,12.7329840000,12.7772726400,12.7468242000,970685,45114697.0000,0.719221,0,0.238872,0
2006-01-17,sh.600519,12.7329840000,12.9046024800,12.6776232000,12.7468242000,12.8852262000,1382470,63618353.0000,1.024330,0,-1.074114,0
2006-01-16,sh.600519,13.2256951200,13.2589116000,12.8741540400,12.8852262000,13.1426539200,773084,36255138.0000,0.572810,0,-1.958720,0
2006-01-13,sh.600519,13.0097880000,13.3696332000,12.8713860000,13.1426539200,13.0097880000,993688,47330433.0000,0.736265,0,1.021276,0
2006-01-12,sh.600519,12.8437056000,13.0263962400,12.7606644000,13.0097880000,12.8879942400,998972,46568064.0000,0.740180,0,0.945014,0
2006-01-11,sh.600519,12.9959478000,13.1758704000,12.8741540400,12.8879942400,13.0014838800,831515,39227536.0000,0.616104,0,-0.872897,0
2006-01-10,sh.600519,13.0097880000,13.1703343200,12.8796901200,13.0014838800,12.9516591600,1745682,82153545.0000,1.293448,0,0.384698,0
2006-01-09,sh.600519,12.5530614000,13.0928292000,12.5392212000,12.9516591600,12.5198449200,2077080,96726018.0000,1.538995,0,3.449041,0
2006-01-06,sh.600519,12.4008192000,12.5807418000,12.2762574000,12.5198449200,12.3897470400,1716230,77233333.0000,1.271626,0,1.050048,0
2006-01-05,sh.600519,12.2347368000,12.5392212000,12.2125924800,12.3897470400,12.2568811200,1699230,75918198.0000,1.259030,0,1.084010,0
2006-01-04,sh.600519,12.5669016000,12.5669016000,12.2098244400,12.2568811200,12.6277984800,3550713,157456208.0000,2.630871,0,-2.937309,0
2005-12-30,sh.600519,12.8713860000,12.8769220800,12.4284996000,12.6277984800,12.9461230800,3664756,167469295.0000,2.715370,0,-2.458844,0
2005-12-29,sh.600519,12.5945820000,12.9544272000,12.5945820000,12.9461230800,12.5862778800,1567435,72783428.0000,1.161378,0,2.859026,0
2005-12-28,sh.600519,12.4534119600,12.5945820000,12.3897470400,12.5862778800,12.4340356800,625035,28274416.0000,0.463114,0,1.224406,0
2005-12-27,sh.600519,12.2624172000,12.4534119600,12.2153605200,12.4340356800,12.2375048400,729017,32574560.0000,0.540159,0,1.605969,0
2005-12-26,sh.600519,12.2347368000,12.3177780000,12.1240152000,12.2375048400,12.2015203200,699235,30863111.0000,0.518092,0,0.294912,0
2005-12-23,sh.600519,11.8776596400,12.2347368000,11.8748916000,12.2015203200,11.9662369200,629183,27434932.0000,0.466188,0,1.966232,0
2005-12-22,sh.600519,11.8084586400,12.0686544000,11.7669380400,11.9662369200,11.8914998400,334067,14361625.0000,0.247524,0,0.628493,0
2005-12-21,sh.600519,11.9302524000,12.0686544000,11.8250668800,11.8914998400,12.0077575200,495917,21349222.0000,0.367446,0,-0.968193,0
2005-12-20,sh.600519,12.1904481600,12.1932162000,11.9025720000,12.0077575200,12.1378554000,454042,19679338.0000,0.336419,0,-1.071830,0
2005-12-19,sh.600519,12.0409740000,12.2015203200,11.9717730000,12.1378554000,12.0326698800,470267,20587488.0000,0.348440,0,0.874160,0
2005-12-16,sh.600519,11.8472112000,12.0852626400,11.7641700000,12.0326698800,11.8638194400,667061,28659038.0000,0.494253,0,1.423240,0
2005-12-15,sh.600519,11.7724741200,11.8748916000,11.6285360400,11.8638194400,11.7586339200,593465,25306079.0000,0.439723,0,0.894541,0
2005-12-14,sh.600519,11.3628042000,11.8472112000,11.3572681200,11.7586339200,11.4513814800,1797593,75326820.0000,1.331911,0,2.683105,0
2005-12-13,sh.600519,11.5427268000,11.6119278000,11.2105620000,11.4513814800,11.5316546400,2041441,83729902.0000,1.512589,0,-0.696114,0
2005-12-12,sh.600519,11.8472112000,11.8472112000,11.5288866000,11.5316546400,11.8693555200,1510220,63383458.0000,1.118985,0,-2.845152,0
2005-12-09,sh.600519,12.0963348000,12.0963348000,11.8472112000,11.8693555200,12.0686544000,1546206,66478204.0000,1.145648,0,-1.651370,0
2005-12-08,sh.600519,12.0520461600,12.1793760000,12.0492781200,12.0686544000,12.1074069600,365778,16002582.0000,0.271020,0,-0.320080,0
2005-12-07,sh.600519,12.0409740000,12.2153605200,12.0409740000,12.1074069600,12.1129430400,430998,18878496.0000,0.319344,0,-0.045696,0
2005-12-06,sh.600519,12.0963348000,12.2153605200,12.0409740000,12.1129430400,12.2264326800,1491667,65529318.0000,1.105238,0,-0.928231,0
2005-12-05,sh.600519,12.3233140800,12.3592986000,12.0797265600,12.2264326800,12.3233140800,275743,12151492.0000,0.204309,0,-0.786169,0
2005-12-02,sh.600519,11.9856132000,12.4008192000,11.9856132000,12.3233140800,11.9856132000,963383,42441653.0000,0.713811,0,2.817555,0
2005-12-01,sh.600519,12.0382059600,12.1378554000,11.9607008400,11.9856132000,12.1074069600,535424,23266367.0000,0.396718,0,-1.005950,0
2005-11-30,sh.600519,12.1793760000,12.2236646400,11.8748916000,12.1074069600,12.2873295600,650820,28172021.0000,0.482220,0,-1.464289,0
2005-11-29,sh.600519,12.5807418000,12.6444067200,11.9025720000,12.2873295600,12.5835098400,248880,11117104.0000,0.184406,0,-2.353717,0
2005-11-28,sh.600519,12.5862778800,12.6444067200,12.3177780000,12.5835098400,12.6028861200,152378,6903246.0000,0.112903,0,-0.153744,0
2005-11-25,sh.600519,12.4838604000,12.6222624000,12.4229635200,12.6028861200,12.5585974800,391387,17618489.0000,0.289995,0,0.352656,0
2005-11-24,sh.600519,12.7329840000,12.7329840000,12.4561800000,12.5585974800,12.8049530400,1088295,49193081.0000,0.806363,0,-1.923907,0
2005-11-23,sh.600519,12.6554788800,12.8437056000,12.6222624000,12.8049530400,12.7717365600,137141,6306488.0000,0.101613,0,0.260076,0
2005-11-22,sh.600519,12.5807418000,12.8935303200,12.3177780000,12.7717365600,12.6361026000,353881,16131067.0000,0.262205,0,1.073380,0
2005-11-21,sh.600519,12.4561800000,12.6637830000,12.4008192000,12.6361026000,12.5392212000,457517,20639360.0000,0.338993,0,0.772632,0
2005-11-18,sh.600519,12.4561800000,12.6776232000,12.1821440400,12.5392212000,12.4451078400,694123,31397165.0000,0.514305,0,0.756228,0
2005-11-17,sh.600519,12.6776232000,12.6942314400,11.9551647600,12.4451078400,12.7025355600,1100802,49497150.0000,0.815630,0,-2.026586,0
2005-11-16,sh.600519,12.5613655200,12.7219118400,12.4561800000,12.7025355600,12.5669016000,724856,33007959.0000,0.537076,0,1.079291,0
2005-11-15,sh.600519,12.6637830000,12.6997675200,12.5669016000,12.5669016000,12.6222624000,776760,35512394.0000,0.575534,0,-0.438590,0
2005-11-14,sh.600519,12.7495922400,12.8160252000,12.6084222000,12.6222624000,12.8381695200,216289,9877960.0000,0.160258,0,-1.681765,0
2005-11-11,sh.600519,12.7938808800,12.9101385600,12.7302159600,12.8381695200,12.9073705200,292691,13501333.0000,0.216867,0,-0.536136,0
2005-11-10,sh.600519,12.9821076000,12.9821076000,12.7772726400,12.9073705200,12.9322828800,395013,18352311.0000,0.292682,0,-0.192637,0
2005-11-09,sh.600519,13.0596127200,13.1481900000,12.8741540400,12.9322828800,12.9904117200,602073,28203162.0000,0.446101,0,-0.447473,0
2005-11-08,sh.600519,12.9876436800,13.0180921200,12.9710354400,12.9904117200,12.9904117200,607730,28543068.0000,0.450292,0,0.000000,0
2005-11-07,sh.600519,12.8741540400,13.0097880000,12.8437056000,12.9904117200,13.0789890000,247517,11545343.0000,0.183396,0,-0.677248,0
2005-11-04,sh.600519,13.0706848800,13.1758704000,12.8409375600,13.0789890000,13.0679168400,489562,22899009.0000,0.362737,0,0.084730,0
2005-11-03,sh.600519,13.3945455600,13.4111538000,13.0651488000,13.0679168400,13.3308806400,253970,12120721.0000,0.188177,0,-1.972593,0
2005-11-02,sh.600519,13.2865920000,13.4388342000,13.1703343200,13.3308806400,13.3696332000,276609,13366082.0000,0.204951,0,-0.289854,0
2005-11-01,sh.600519,13.3945455600,13.4388342000,13.2367672800,13.3696332000,13.3391847600,854288,41028115.0000,0.632978,0,0.228264,0
2005-10-31,sh.600519,13.1454219600,13.5080352000,13.0402364400,13.3391847600,13.1647982400,668572,32099219.0000,0.495373,0,1.324637,0
2005-10-28,sh.600519,13.0042519200,13.3142724000,13.0042519200,13.1647982400,13.0014838800,698231,33237651.0000,0.517348,0,1.256121,0
2005-10-27,sh.600519,13.1592621600,13.1592621600,12.8852262000,13.0014838800,13.1703343200,974815,45785210.0000,0.722281,0,-1.282053,0
2005-10-26,sh.600519,13.1814064800,13.2146229600,13.0928292000,13.1703343200,13.1869425600,963579,45847901.0000,0.713956,0,-0.125940,0
2005-10-25,sh.600519,13.1011333200,13.2312312000,13.0928292000,13.1869425600,13.0236282000,1159486,55177336.0000,0.859111,0,1.253985,0
2005-10-24,sh.600519,12.7883448000,13.0513086000,12.7883448000,13.0236282000,12.8160252000,444467,20771238.0000,0.329324,0,1.619870,0
2005-10-21,sh.600519,12.7606644000,12.8575458000,12.7329840000,12.8160252000,12.7966489200,339538,15694623.0000,0.251578,0,0.151416,0
2005-10-20,sh.600519,12.9322828800,13.0374684000,12.7468242000,12.7966489200,12.9821076000,572162,26662088.0000,0.423939,0,-1.428576,0
2005-10-19,sh.600519,13.0347003600,13.1343498000,12.8630818800,12.9821076000,12.9821076000,792451,37063755.0000,0.587160,0,0.000000,0
2005-10-18,sh.600519,12.6499428000,12.9821076000,12.6499428000,12.9821076000,12.6527108400,964218,44960711.0000,0.714429,0,2.603374,0
2005-10-17,sh.600519,12.4977006000,12.8713860000,12.4257315600,12.6527108400,12.6056541600,946838,43391916.0000,0.701552,0,0.373294,0
2005-10-14,sh.600519,13.0042519200,13.1343498000,12.5392212000,12.6056541600,13.0347003600,494258,22786107.0000,0.366216,0,-3.291568,0
2005-10-13,sh.600519,13.1620302000,13.2616796400,12.9322828800,13.0347003600,13.1509580400,1090753,51553349.0000,0.808184,0,-0.884021,0
2005-10-12,sh.600519,13.5633960000,13.5633960000,13.1260456800,13.1509580400,13.5191073600,832795,39835259.0000,0.617052,0,-2.723181,0
2005-10-11,sh.600519,13.4249940000,13.5523238400,13.3474888800,13.5191073600,13.4637465600,135909,6622928.0000,0.100701,0,0.411186,0
2005-10-10,sh.600519,13.5855403200,13.7571588000,13.4526744000,13.4637465600,13.6907258400,264795,12946800.0000,0.196198,0,-1.657905,0
2005-09-30,sh.600519,13.7571588000,13.7571588000,13.4249940000,13.6907258400,13.7571588000,332415,16352331.0000,0.246300,0,-0.482901,0
2005-09-29,sh.600519,13.5495558000,13.7848392000,13.5108032400,13.7571588000,13.4997310800,208496,10308512.0000,0.154483,0,1.906911,0
2005-09-28,sh.600519,13.2921280800,13.5606279600,13.2921280800,13.4997310800,13.3557930000,233695,11331850.0000,0.173154,0,1.077721,0
2005-09-27,sh.600519,13.4388342000,13.4941950000,13.3281126000,13.3557930000,13.4471383200,170921,8278850.0000,0.126642,0,-0.679296,0
2005-09-26,sh.600519,13.5495558000,13.6602774000,13.4249940000,13.4471383200,13.5412516800,176660,8657470.0000,0.130895,0,-0.695005,0
2005-09-23,sh.600519,13.5329475600,13.6990299600,13.3834734000,13.5412516800,13.5772362000,306446,15048364.0000,0.227059,0,-0.265038,0
2005-09-22,sh.600519,13.6685815200,13.8346639200,13.3364167200,13.5772362000,13.7543907600,335826,16372929.0000,0.248827,0,-1.287984,0
2005-09-21,sh.600519,13.8623443200,14.0062824000,13.6990299600,13.7543907600,13.9675298400,294927,14686809.0000,0.218524,0,-1.525962,0
2005-09-20,sh.600519,13.9924422000,13.9924422000,13.8955608000,13.9675298400,13.9730659200,179522,9041752.0000,0.133015,0,-0.039621,0
2005-09-19,sh.600519,14.0062824000,14.2221895200,13.9453855200,13.9730659200,14.1086998800,204025,10355074.0000,0.151171,0,-0.961353,0
2005-09-16,sh.600519,14.0145865200,14.1668287200,14.0145865200,14.1086998800,14.0450349600,321733,16398350.0000,0.238385,0,0.453290,0
2005-09-15,sh.600519,14.0505710400,14.2111173600,13.9398494400,14.0450349600,14.0782514400,174066,8846890.0000,0.128973,0,-0.235940,0
2005-09-14,sh.600519,14.0339628000,14.1723648000,13.8678804000,14.0782514400,14.0588751600,329947,16772020.0000,0.244471,0,0.137822,0
2005-09-13,sh.600519,13.6464372000,14.0616432000,13.6464372000,14.0588751600,13.7322464400,490115,24688592.0000,0.363147,0,2.378553,0
2005-09-12,sh.600519,13.7848392000,13.7848392000,13.5163393200,13.7322464400,13.7848392000,159547,7856513.0000,0.118215,0,-0.381523,0
2005-09-09,sh.600519,13.8485041200,13.8540402000,13.5633960000,13.7848392000,13.8485041200,425447,21034934.0000,0.315231,0,-0.459723,0
2005-09-08,sh.600519,13.9896741600,13.9896741600,13.7599268400,13.8485041200,13.9896741600,630752,31589421.0000,0.467350,0,-1.009106,0
2005-09-07,sh.600519,13.8651123600,14.0228906400,13.8429680400,13.9896741600,13.8678804000,518627,26062481.0000,0.384272,0,0.878248,0
2005-09-06,sh.600519,14.1059318400,14.1972771600,13.8402000000,13.8678804000,14.1031638000,319483,16132458.0000,0.236718,0,-1.668307,0
2005-09-05,sh.600519,13.9786020000,14.2775503200,13.9786020000,14.1031638000,13.9952102400,391058,19986278.0000,0.289751,0,0.771360,0
2005-09-02,sh.600519,13.7848392000,14.1585246000,13.7848392000,13.9952102400,13.8402000000,499816,25226079.0000,0.370334,0,1.120003,0
2005-09-01,sh.600519,13.4969630400,13.9287772800,13.4969630400,13.8402000000,13.5246434400,548726,27342423.0000,0.406574,0,2.333196,0
2005-08-31,sh.600519,13.3142724000,13.5578599200,13.2893600400,13.5246434400,13.3917775200,239434,11660189.0000,0.177407,0,0.992144,0
2005-08-30,sh.600519,13.4526744000,13.5218754000,13.3142724000,13.3917775200,13.4775867600,245326,11883761.0000,0.181772,0,-0.636676,0
2005-08-29,sh.600519,13.4249940000,13.5301795200,13.3973136000,13.4775867600,13.4028496800,512830,24984384.0000,0.379977,0,0.557622,0
2005-08-26,sh.600519,13.2063188400,13.4941950000,13.2063188400,13.4028496800,13.2727518000,458241,22162003.0000,0.339530,0,0.980182,0
2005-08-25,sh.600519,13.2755198400,13.3087363200,13.1758704000,13.2727518000,13.2727518000,354008,16937359.0000,0.262299,0,0.000000,0
2005-08-24,sh.600519,13.2865920000,13.3419528000,13.1647982400,13.2727518000,13.2893600400,321412,15394347.0000,0.238148,0,-0.124969,0
2005-08-23,sh.600519,13.0651488000,13.3032002400,13.0651488000,13.2893600400,13.1481900000,478600,22825313.0000,0.354615,0,1.073681,0
2005-08-22,sh.600519,13.0042519200,13.2339992400,12.8713860000,13.1481900000,13.0347003600,692987,32877617.0000,0.513463,0,0.870673,0
2005-08-19,sh.600519,12.9765715200,13.1315817600,12.9212107200,13.0347003600,13.0347003600,497271,23314587.0000,0.368449,0,0.000000,0
2005-08-18,sh.600519,13.7017980000,13.7848392000,13.0097880000,13.0347003600,13.5135712800,1098909,52638476.0000,0.814227,0,-3.543629,0
2005-08-17,sh.600519,13.7543907600,14.4574729200,12.8713860000,13.5135712800,13.1426539200,1250674,60400828.0000,0.926676,0,2.822241,0
2005-08-16,sh.600519,13.2838239600,13.2838239600,12.9931797600,13.1426539200,13.2838239600,575151,27203993.0000,0.426153,0,-1.062726,0
2005-08-15,sh.600519,12.9793395600,13.4499063600,12.7329840000,13.2838239600,13.0153240800,702040,32711316.0000,0.520171,0,2.062955,0
2005-08-12,sh.600519,13.1122054800,13.1205096000,12.8354014800,13.0153240800,13.1122054800,471545,22081209.0000,0.349387,0,-0.738861,0
2005-08-11,sh.600519,12.7357520400,13.1205096000,12.7357520400,13.1122054800,12.7800406800,1359360,63589532.0000,1.007206,0,2.599092,0
2005-08-10,sh.600519,12.4893964800,12.8713860000,12.4893964800,12.7800406800,12.5779737600,580027,26665195.0000,0.429766,0,1.606513,0
2005-08-09,sh.600519,12.7329840000,12.7329840000,12.4866284400,12.5779737600,12.7634324400,584198,26540331.0000,0.432857,0,-1.453051,0
2005-08-08,sh.600519,12.9267468000,13.0042519200,12.4008192000,12.7634324400,12.9129066000,854555,39434837.0000,0.633175,0,-1.157558,0
2005-08-05,sh.600519,12.9156746400,13.1371178400,12.7329840000,12.9129066000,12.6886953600,636516,29678263.0000,0.471621,0,1.767019,0
2005-08-04,sh.600519,12.2726749600,12.7549872000,12.2726749600,12.6886978400,12.2498165600,1056044,58044426.0000,0.938960,0,3.582755,0
2005-08-03,sh.600519,12.1606688000,12.2749608000,12.1149520000,12.2498165600,12.2018139200,818421,43619808.0000,0.727683,0,0.393404,0
2005-08-02,sh.600519,12.2361015200,12.2749608000,12.0578060000,12.2018139200,12.2475307200,426287,22676468.0000,0.379025,0,-0.373275,0
2005-08-01,sh.600519,12.1698121600,12.2978192000,12.1149520000,12.2475307200,12.1515254400,384030,20465514.0000,0.341453,0,0.790072,0
2005-07-29,sh.600519,12.1195236800,12.2292440000,12.1149520000,12.1515254400,12.1835272000,242518,12951117.0000,0.215630,0,-0.260000,0
2005-07-28,sh.600519,12.0875219200,12.2246723200,12.0075175200,12.1835272000,12.0852360800,859252,45732284.0000,0.763987,0,0.810000,0
2005-07-27,sh.600519,11.9503715200,12.1606688000,11.8863680000,12.0852360800,11.8383653600,536982,28350004.0000,0.477447,0,2.090000,0
2005-07-26,sh.600519,11.6577840000,11.9046547200,11.6577840000,11.8383653600,11.7400742400,800824,41433496.0000,0.712037,0,0.840000,0
2005-07-25,sh.600519,11.8886538400,11.9503715200,11.6760707200,11.7400742400,11.9023688800,696189,35971529.0000,0.619002,0,-1.360000,0
2005-07-22,sh.600519,11.8863680000,12.0852360800,11.7903627200,11.9023688800,11.8817963200,609596,31708848.0000,0.542010,0,0.170000,0
2005-07-21,sh.600519,11.9115122400,12.0143750400,11.7263592000,11.8817963200,11.9115122400,253682,13127981.0000,0.225556,0,-0.250000,0
2005-07-20,sh.600519,12.1012369600,12.1080944800,11.8680812800,11.9115122400,12.1035228000,301229,15767931.0000,0.267832,0,-1.590000,0
2005-07-19,sh.600519,12.0418051200,12.1995280800,12.0235184000,12.1035228000,12.0463768000,132540,7015760.0000,0.117845,0,0.470000,0
2005-07-18,sh.600519,12.1035228000,12.1606688000,12.0143750400,12.0463768000,12.1126661600,156407,8258010.0000,0.139066,0,-0.550000,0
2005-07-15,sh.600519,12.0029458400,12.1789555200,12.0029458400,12.1126661600,12.0920936000,100290,5300561.0000,0.089171,0,0.170000,0
2005-07-14,sh.600519,11.8863680000,12.1103803200,11.8795104800,12.0920936000,12.0006600000,201266,10624551.0000,0.178952,0,0.760000,0
2005-07-13,sh.600519,12.2040997600,12.2246723200,11.5434920000,12.0006600000,12.2292440000,385796,19981575.0000,0.343023,0,-1.870000,0
2005-07-12,sh.600519,11.8566520800,12.2749608000,11.7126441600,12.2292440000,11.8772246400,571243,30210107.0000,0.507909,0,2.960000,0
2005-07-11,sh.600519,11.8863680000,12.1378104000,11.8315078400,11.8772246400,11.8635096000,656277,34538170.0000,0.583516,0,0.120000,0
2005-07-08,sh.600519,11.4657734400,11.9320848000,11.4657734400,11.8635096000,11.5457778400,693076,35940472.0000,0.616235,0,2.750000,0
2005-07-07,sh.600519,11.4292000000,11.6486406400,11.3514814400,11.5457778400,11.5000610400,578532,29052550.0000,0.514390,0,0.400000,0
2005-07-06,sh.600519,11.8292220000,11.8863680000,11.4292000000,11.5000610400,11.8795104800,631676,32226601.0000,0.561642,0,-3.190000,0
2005-07-05,sh.600519,11.8863680000,11.8863680000,11.7857910400,11.8795104800,11.9526573600,224838,11662288.0000,0.199910,0,-0.610000,0
2005-07-04,sh.600519,11.8863680000,12.0692352000,11.7766476800,11.9526573600,11.9686582400,301851,15730157.0000,0.268385,0,-0.130000,0
2005-07-01,sh.600519,12.5698341600,12.5698341600,11.7057866400,11.9686582400,12.2635316000,610431,32182036.0000,0.542752,0,-2.400000,0
2005-06-30,sh.600519,12.1149520000,12.4235404000,12.1149520000,12.2635316000,12.2063856000,1277817,68740725.0000,1.136145,0,0.470000,0
2005-06-29,sh.600519,12.2063856000,12.2063856000,12.2063856000,12.2063856000,12.2063856000,0,0.0000,,1,0.000000,0
2005-06-28,sh.600519,12.3435360000,12.4555421600,12.1195236800,12.2063856000,12.5378324000,376636,20129464.0000,0.334878,0,-2.640000,0
2005-06-27,sh.600519,12.0692352000,12.5584049600,11.9778016000,12.5378324000,12.0029458400,1082423,58344425.0000,0.962415,0,4.460000,0
2005-06-24,sh.600519,11.8086494400,12.0235184000,11.2234744000,12.0029458400,11.9069405600,615049,31786457.0000,0.546858,0,0.810000,0
2005-06-23,sh.600519,11.9503715200,12.0166608800,11.8155069600,11.9069405600,11.9572290400,527645,27503937.0000,0.469145,0,-0.420000,0
2005-06-22,sh.600519,11.6120672000,12.0006600000,11.6097813600,11.9572290400,11.6166388800,612174,31728393.0000,0.544302,0,2.930000,0
2005-06-21,sh.600519,11.7697901600,11.8840821600,11.5572070400,11.6166388800,11.8406512000,259792,13347957.0000,0.230989,0,-1.890000,0
2005-06-20,sh.600519,11.2006160000,12.1378104000,11.0863240000,11.8406512000,11.0863240000,1236889,62906075.0000,1.099755,0,6.800000,0
2005-06-17,sh.600519,11.0863240000,11.2006160000,10.8851700800,11.0863240000,11.0840381600,326299,15703945.0000,0.290122,0,0.020000,0
2005-06-16,sh.600519,10.9034568000,11.0886098400,10.8577400000,11.0840381600,10.8874559200,593153,28452404.0000,0.527390,0,1.810000,0
2005-06-15,sh.600519,10.7685922400,10.9720320000,10.7663064000,10.8874559200,10.8965992800,159677,7599370.0000,0.141974,0,-0.080000,0
2005-06-14,sh.600519,10.7434480000,11.0794664800,10.7434480000,10.8965992800,10.7960223200,727149,34530651.0000,0.646530,0,0.930000,0
2005-06-13,sh.600519,10.7777356000,10.9720320000,10.6405852000,10.7960223200,10.7480196800,706973,33389071.0000,0.628591,0,0.450000,0
2005-06-10,sh.600519,10.9994620800,11.1709000800,10.6520144000,10.7480196800,11.0474647200,416509,19681140.0000,0.370331,0,-2.710000,0
2005-06-09,sh.600519,11.2691912000,11.4703451200,10.9720320000,11.0474647200,11.2943354400,777000,38204045.0000,0.690854,0,-2.190000,0
2005-06-08,sh.600519,10.2405632000,11.3697681600,10.2405632000,11.2943354400,10.3411401600,1103910,52789496.0000,0.981519,0,9.220000,0
2005-06-07,sh.600519,10.2748508000,10.5605808000,10.2085614400,10.3411401600,10.2039897600,598946,27080944.0000,0.532541,0,1.340000,0
2005-06-06,sh.600519,9.5616687200,10.2405632000,9.4473767200,10.2039897600,9.6439589600,421356,18349446.0000,0.374640,0,5.810000,0
2005-06-03,sh.600519,9.2576520000,9.7148200000,9.0564980800,9.6439589600,9.3948024000,714669,29143703.0000,0.635434,0,2.650000,0
2005-06-02,sh.600519,10.1719880000,10.1719880000,9.2576520000,9.3948024000,10.2177048000,2529774,105700729.0000,2.249298,0,-8.050000,0
2005-06-01,sh.600519,10.1948464000,10.2862800000,9.9548332000,10.2177048000,10.1879888800,865843,38201051.0000,0.769847,0,0.290000,0
2005-05-31,sh.600519,10.2062756000,10.3319968000,10.1216995200,10.1879888800,10.2177048000,1187976,53080356.0000,1.056265,0,-0.290000,0
2005-05-30,sh.600519,10.0576960000,10.3319968000,9.8999730400,10.2177048000,10.2405632000,903473,40352669.0000,0.803305,0,-0.220000,0
2005-05-27,sh.600519,10.4005720000,10.4920056000,10.0919836000,10.2405632000,10.5262932000,1594979,71377627.0000,1.418144,0,-2.710000,0
2005-05-26,sh.600519,10.9491736000,10.9743178400,10.4691472000,10.5262932000,10.9263152000,1063427,49432691.0000,0.945525,0,-3.660000,0
2005-05-25,sh.600519,10.9857470400,10.9948904000,10.8805984000,10.9263152000,11.0086054400,320833,15348058.0000,0.285262,0,-0.750000,0
2005-05-24,sh.600519,11.0611797600,11.1206116000,10.9857470400,11.0086054400,11.0611797600,137917,6674005.0000,0.122626,0,-0.480000,0
2005-05-23,sh.600519,11.2029018400,11.4040557600,10.9720320000,11.0611797600,11.2349036000,261457,12730239.0000,0.232469,0,-1.550000,0
2005-05-20,sh.600519,11.2029018400,11.4612017600,11.2029018400,11.2349036000,11.2394752800,584502,29146429.0000,0.519698,0,-0.040000,0
2005-05-19,sh.600519,10.9720320000,11.3491956000,10.7548772000,11.2394752800,10.9720320000,512332,25028891.0000,0.455530,0,2.440000,0
2005-05-18,sh.600519,11.4040557600,11.4063416000,10.6337276800,10.9720320000,11.3491956000,967809,46208050.0000,0.860508,0,-3.320000,0
2005-05-17,sh.600519,11.2006160000,11.4520584000,11.1777576000,11.3491956000,11.1777576000,772452,38326325.0000,0.686810,0,1.530000,0
2005-05-16,sh.600519,11.0817523200,11.2691912000,11.0131771200,11.1777576000,11.1366124800,259641,12703148.0000,0.230855,0,0.370000,0
2005-05-13,sh.600519,11.0886098400,11.4040557600,10.9697461600,11.1366124800,11.1777576000,1507669,73784829.0000,1.340514,0,-0.370000,0
2005-05-12,sh.600519,11.0863240000,11.5366344800,10.9834612000,11.1777576000,11.2806204000,1425051,69749251.0000,1.267056,0,-0.910000,0
2005-05-11,sh.600519,11.5892088000,11.5892088000,11.2463328000,11.2806204000,11.5800654400,678491,33782884.0000,0.603267,0,-2.590000,0
2005-05-10,sh.600519,11.6577840000,11.7263592000,11.3834832000,11.5800654400,11.7766476800,644694,32384041.0000,0.573217,0,-1.670000,0
2005-05-09,sh.600519,12.0006600000,12.1035228000,11.7286450400,11.7766476800,12.1149520000,765575,39655697.0000,0.680696,0,-2.790000,0
2005-04-29,sh.600519,11.9549432000,12.1492396000,11.8886538400,12.1149520000,12.1149520000,682503,35950860.0000,0.606834,0,0.000000,0
2005-04-28,sh.600519,12.0738068800,12.2292440000,11.9389423200,12.1149520000,12.0738068800,852121,45118705.0000,0.757646,0,0.340000,0
2005-04-27,sh.600519,11.8589379200,12.1423820800,11.8429370400,12.0738068800,11.9480856800,747270,39437614.0000,0.664420,0,1.050000,0
2005-04-26,sh.600519,11.8840821600,12.2361015200,11.8406512000,11.9480856800,11.8863680000,1360923,71600714.0000,1.210037,0,0.520000,0
2005-04-25,sh.600519,11.2234744000,12.0006600000,11.1114682400,11.8863680000,10.9994620800,1270437,65092003.0000,1.129584,0,8.060000,0
2005-04-22,sh.600519,11.0474647200,11.1411841600,10.9491736000,10.9994620800,11.0337496800,352043,16950065.0000,0.313012,0,-0.310000,0
2005-04-21,sh.600519,10.6520144000,11.0863240000,10.6291560000,11.0337496800,10.7068745600,280896,13403617.0000,0.249753,0,3.050000,0
2005-04-20,sh.600519,10.6245843200,10.7411621600,10.5880108800,10.7068745600,10.6291560000,535762,24960623.0000,0.476362,0,0.730000,0
2005-04-19,sh.600519,10.8577400000,10.9217435200,10.6062976000,10.6291560000,10.8714550400,780795,36608850.0000,0.694228,0,-2.230000,0
2005-04-18,sh.600519,11.1274691200,11.1320408000,10.8623116800,10.8714550400,11.1548992000,295745,14168640.0000,0.262956,0,-2.540000,0
2005-04-15,sh.600519,11.3149080000,11.3149080000,11.0863240000,11.1548992000,11.1983301600,163559,7963442.0000,0.145425,0,-0.390000,0
2005-04-14,sh.600519,11.1777576000,11.2417611200,10.9948904000,11.1983301600,11.1754717600,191460,9295179.0000,0.170233,0,0.200000,0
2005-04-13,sh.600519,11.0406072000,11.2897637600,10.9720320000,11.1754717600,10.8737408800,868912,42332154.0000,0.772576,0,2.770000,0
2005-04-12,sh.600519,11.0223204800,11.0406072000,10.8234524000,10.8737408800,11.0177488000,199491,9516181.0000,0.177373,0,-1.310000,0
2005-04-11,sh.600519,11.3834832000,11.3834832000,10.9034568000,11.0177488000,11.4063416000,912619,44306742.0000,0.811437,0,-3.410000,0
2005-04-08,sh.600519,11.4474867200,11.4474867200,11.0428930400,11.4063416000,11.4474867200,450513,22165004.0000,0.400565,0,-0.360000,0
2005-04-07,sh.600519,11.7035008000,11.9983741600,11.4292000000,11.4474867200,11.6943574400,1243752,64340829.0000,1.105857,0,-2.110000,0
2005-04-06,sh.600519,11.4680592800,11.7240733600,11.3354805600,11.6943574400,11.4177708000,567488,28795816.0000,0.504571,0,2.420000,0
2005-04-05,sh.600519,11.4749168000,11.6554981600,11.3606248000,11.4177708000,11.4154849600,490233,24660016.0000,0.435881,0,0.020000,0
2005-04-04,sh.600519,11.1937584800,11.4497725600,11.0748948000,11.4154849600,11.1937584800,542751,26985512.0000,0.482576,0,1.980000,0
2005-04-01,sh.600519,10.9903187200,11.4520584000,10.9720320000,11.1937584800,10.9971762400,341085,16774374.0000,0.303269,0,1.790000,0
2005-03-31,sh.600519,10.7480196800,11.0177488000,10.6977312000,10.9971762400,10.8280240800,150718,7129716.0000,0.134008,0,1.560000,0
2005-03-30,sh.600519,10.9720320000,10.9720320000,10.7663064000,10.8280240800,10.9971762400,248040,11744620.0000,0.220540,0,-1.540000,0
2005-03-29,sh.600519,11.2211885600,11.4063416000,10.9720320000,10.9971762400,11.2211885600,244856,11989719.0000,0.217709,0,-2.000000,0
2005-03-28,sh.600519,10.8120232000,11.2874779200,10.7434480000,11.2211885600,10.8074515200,242851,11802982.0000,0.215926,0,3.830000,0
2005-03-25,sh.600519,10.7434480000,10.9491736000,10.5651524800,10.8074515200,10.7480196800,232946,10960985.0000,0.207119,0,0.550000,0
2005-03-24,sh.600519,11.2006160000,11.2349036000,10.6291560000,10.7480196800,11.2074735200,916267,43515225.0000,0.814680,0,-4.100000,0
2005-03-23,sh.600519,11.1777576000,11.4749168000,11.1411841600,11.2074735200,11.1503275200,1255123,62550272.0000,1.115967,0,0.510000,0
2005-03-22,sh.600519,10.7434480000,11.2874779200,10.6977312000,11.1503275200,10.7434480000,1225920,59468831.0000,1.090002,0,3.790000,0
2005-03-21,sh.600519,10.7434480000,10.8463108000,10.5148640000,10.7434480000,10.7754497600,270126,12692125.0000,0.240177,0,-0.300000,0
2005-03-18,sh.600519,10.8554541600,10.8805984000,10.6291560000,10.7754497600,10.8554541600,240549,11319532.0000,0.213879,0,-0.740000,0
2005-03-17,sh.600519,10.6748728000,11.0383213600,10.5605808000,10.8554541600,10.7160179200,501569,23726912.0000,0.445960,0,1.300000,0
2005-03-16,sh.600519,10.6291560000,10.7434480000,10.5034348000,10.7160179200,10.7160179200,682964,31720439.0000,0.607244,0,0.000000,0
2005-03-15,sh.600519,10.8120232000,10.8691692000,10.6520144000,10.7160179200,10.8165948800,578303,27220784.0000,0.514187,0,-0.930000,0
2005-03-14,sh.600519,10.4691472000,11.1777576000,10.4234304000,10.8165948800,10.6017259200,1037897,48987452.0000,0.922825,0,2.030000,0
2005-03-11,sh.600519,10.4234304000,10.6931595200,10.2177048000,10.6017259200,10.4280020800,936231,42521284.0000,0.832431,0,1.670000,0
2005-03-10,sh.600519,10.7434480000,10.7434480000,10.1262712000,10.4280020800,10.5331507200,472621,21498741.0000,0.420221,0,-1.000000,0
2005-03-09,sh.600519,10.4234304000,10.6931595200,10.3548552000,10.5331507200,10.3457118400,471303,21694338.0000,0.419050,0,1.810000,0
2005-03-08,sh.600519,10.2862800000,10.3731419200,10.1285570400,10.3457118400,10.2062756000,658554,29575338.0000,0.585540,0,1.370000,0
2005-03-07,sh.600519,9.8862580000,10.2862800000,9.8862580000,10.2062756000,9.8748288000,1022284,45290496.0000,0.908943,0,3.360000,0
2005-03-04,sh.600519,9.6988191200,9.9205456000,9.6988191200,9.8748288000,9.7788235200,436496,18804824.0000,0.388102,0,0.980000,0
2005-03-03,sh.600519,9.6645315200,9.8245403200,9.6462448000,9.7788235200,9.7171058400,342985,14586728.0000,0.304958,0,0.640000,0
2005-03-02,sh.600519,9.8016819200,9.9182597600,9.7148200000,9.7171058400,9.9365464800,1139674,48820913.0000,1.013318,0,-2.210000,0
2005-03-01,sh.600519,10.0348376000,10.0348376000,9.7833952000,9.9365464800,9.9434040000,550609,23670511.0000,0.489563,0,-0.070000,0
2005-02-28,sh.600519,9.8245403200,10.1171278400,9.7559651200,9.9434040000,9.8245403200,448344,19453353.0000,0.398636,0,1.210000,0
2005-02-25,sh.600519,9.8862580000,9.8862580000,9.7216775200,9.8245403200,9.8291120000,599053,25777149.0000,0.532636,0,-0.050000,0
2005-02-24,sh.600519,9.4405192000,9.8633996000,9.3742298400,9.8291120000,9.4679492800,944726,40046102.0000,0.839984,0,3.810000,0
2005-02-23,sh.600519,9.2530803200,9.4862360000,9.1799334400,9.4679492800,9.2325077600,564706,23056177.0000,0.502097,0,2.550000,0
2005-02-22,sh.600519,9.2119352000,9.2576520000,9.1433600000,9.2325077600,9.2119352000,562902,22687067.0000,0.500493,0,0.220000,0
2005-02-21,sh.600519,8.9787795200,9.2576520000,8.9764936800,9.2119352000,8.9742078400,1062998,42401501.0000,0.945143,0,2.650000,0
2005-02-18,sh.600519,8.8827742400,8.9833512000,8.8827742400,8.9742078400,8.9193476800,959549,37550338.0000,0.853164,0,0.620000,0
2005-02-17,sh.600519,9.1319308000,9.1319308000,8.8690592000,8.9193476800,9.1022148800,1159168,45296879.0000,1.030651,0,-2.010000,0
2005-02-16,sh.600519,9.1387883200,9.1433600000,9.0519264000,9.1022148800,9.0656414400,444063,17660778.0000,0.394830,0,0.400000,0
2005-02-04,sh.600519,9.0039237600,9.1090724000,8.9147760000,9.0656414400,8.9947804000,400838,15785371.0000,0.356397,0,0.790000,0
2005-02-03,sh.600519,9.1090724000,9.1090724000,8.9147760000,8.9947804000,9.1090724000,444264,17455936.0000,0.395008,0,-1.250000,0
2005-02-02,sh.600519,8.8942034400,9.1387883200,8.8942034400,9.1090724000,8.9147760000,537817,21280023.0000,0.478189,0,2.180000,0
2005-02-01,sh.600519,8.9147760000,8.9833512000,8.8393432800,8.9147760000,8.9970662400,400260,15598247.0000,0.355883,0,-0.910000,0
2005-01-31,sh.600519,8.8233424000,9.0062096000,8.8233424000,8.9970662400,8.9353485600,116507,4552532.0000,0.103590,0,0.690000,0
2005-01-28,sh.600519,8.9650644800,8.9650644800,8.8256282400,8.9353485600,8.9650644800,134123,5226481.0000,0.119253,0,-0.330000,0
2005-01-27,sh.600519,8.9353485600,9.0176388000,8.9353485600,8.9650644800,9.0039237600,102162,4007784.0000,0.090835,0,-0.430000,0
2005-01-26,sh.600519,9.0176388000,9.0976432000,8.9102043200,9.0039237600,9.0039237600,373498,14767520.0000,0.332088,0,0.000000,0
2005-01-25,sh.600519,8.8004840000,9.0290680000,8.7204796000,9.0039237600,8.7456238400,581665,22704867.0000,0.517176,0,2.950000,0
2005-01-24,sh.600519,8.6747628000,8.8210565600,8.6130451200,8.7456238400,8.6633336000,417340,15943177.0000,0.371069,0,0.950000,0
2005-01-21,sh.600519,8.5947584000,8.6861920000,8.3433160000,8.6633336000,8.6656194400,317736,11879307.0000,0.282509,0,-0.030000,0
2005-01-20,sh.600519,8.6496185600,8.6839061600,8.5719000000,8.6656194400,8.6679052800,97405,3670093.0000,0.086606,0,-0.030000,0
2005-01-19,sh.600519,8.6861920000,8.8873459200,8.6633336000,8.6679052800,8.8004840000,265200,10180585.0000,0.235797,0,-1.510000,0
2005-01-18,sh.600519,8.6633336000,8.8004840000,8.6176168000,8.8004840000,8.6633336000,263820,10016326.0000,0.234570,0,1.580000,0
2005-01-17,sh.600519,8.5604708000,8.7273371200,8.4827522400,8.6633336000,8.6679052800,181239,6845213.0000,0.161145,0,-0.050000,0
2005-01-14,sh.600519,8.7890548000,8.8462008000,8.6176168000,8.6679052800,8.8279140800,333847,12691131.0000,0.296833,0,-1.810000,0
2005-01-13,sh.600519,8.7090504000,8.8804884000,8.7090504000,8.8279140800,8.7776256000,288383,11159242.0000,0.256410,0,0.570000,0
2005-01-12,sh.600519,8.7501955200,8.7890548000,8.6587619200,8.7776256000,8.7547672000,338903,12949338.0000,0.301329,0,0.260000,0
2005-01-11,sh.600519,8.7456238400,8.8233424000,8.7319088000,8.7547672000,8.7433380000,500356,19240403.0000,0.444882,0,0.130000,0
2005-01-10,sh.600519,8.4347496000,8.7547672000,8.4347496000,8.7433380000,8.4347496000,1071811,40597723.0000,0.952979,0,3.660000,0
2005-01-07,sh.600519,8.3433160000,8.5033248000,8.3433160000,8.4347496000,8.3661744000,300274,11115440.0000,0.266983,0,0.820000,0
2005-01-06,sh.600519,8.4576080000,8.4804664000,8.3433160000,8.3661744000,8.5124681600,552372,20282548.0000,0.491130,0,-1.720000,0
2005-01-05,sh.600519,8.3204576000,8.5216115200,8.2815983200,8.5124681600,8.3318868000,613933,22582400.0000,0.545866,0,2.170000,0
2005-01-04,sh.600519,8.3204576000,8.4118912000,8.2290240000,8.3318868000,8.3753177600,234881,8566179.0000,0.208840,0,-0.520000,0