stock_sh.txt

date,code,name,close_price,high_price,low_price,open_price,yest_close_price,diff,diff_ratio,volume,amount
2017-08-28,000001,sh,3362.6514,3375.0339,3336.1264,3336.1264,3331.5221,31.1293,0.9344,257461438,3.05319883095e+11
2017-08-25,000001,sh,3331.5221,3331.9146,3271.4608,3271.4608,3271.5117,60.0104,1.8343,205839482,2.27141029378e+11
2017-08-24,000001,sh,3271.5117,3297.9886,3266.3589,3287.9594,3287.7049,-16.1932,-0.4925,163468937,1.86245056566e+11
2017-08-23,000001,sh,3287.7049,3299.4572,3274.4404,3283.7966,3290.2257,-2.5208,-0.0766,179832208,2.04330421446e+11
2017-08-22,000001,sh,3290.2257,3293.476,3274.941,3287.6147,3286.9055,3.3202,0.101,186537991,2.22927491486e+11
2017-08-21,000001,sh,3286.9055,3287.5186,3270.4753,3274.5805,3268.7243,18.1812,0.5562,186122483,2.09718592884e+11
2017-08-18,000001,sh,3268.7243,3275.0763,3248.0833,3253.2434,3268.4298,0.2945,0.009,191122483,2.18437740745e+11
2017-08-17,000001,sh,3268.4298,3269.1389,3251.4593,3253.8455,3246.4512,21.9786,0.677,203622551,2.2837694421e+11
2017-08-16,000001,sh,3246.4512,3248.785,3228.8705,3247.8525,3251.2617,-4.8105,-0.148,176852051,2.00832533704e+11
2017-08-15,000001,sh,3251.2617,3263.5892,3235.1013,3235.2298,3237.3602,13.9015,0.4294,182297997,2.04595858616e+11
2017-08-14,000001,sh,3237.3602,3240.0517,3206.0436,3206.0436,3208.5413,28.8189,0.8982,190346796,2.09096078748e+11
2017-08-11,000001,sh,3208.5413,3245.1163,3200.7481,3237.9222,3261.7494,-53.2081,-1.6313,262962995,2.6699826238e+11
2017-08-10,000001,sh,3261.7494,3282.519,3236.1829,3269.7347,3275.573,-13.8236,-0.422,240684622,2.51854039692e+11
2017-08-09,000001,sh,3275.573,3277.9433,3263.8468,3277.8083,3281.8728,-6.2998,-0.192,235597907,2.37815125492e+11
2017-08-08,000001,sh,3281.8728,3285.4833,3269.6582,3277.1887,3279.4566,2.4162,0.0737,252043537,2.55770184456e+11
2017-08-07,000001,sh,3279.4566,3280.1035,3243.7153,3257.67,3262.0809,17.3757,0.5327,231173379,2.31874371766e+11
2017-08-04,000001,sh,3262.0809,3287.1929,3261.3066,3269.3182,3272.9286,-10.8477,-0.3314,275906340,2.85634760381e+11
2017-08-03,000001,sh,3272.9286,3293.3686,3262.1554,3279.9864,3285.0568,-12.1282,-0.3692,233277004,2.43549542715e+11
2017-08-02,000001,sh,3285.0568,3305.4313,3282.0377,3288.5183,3292.6383,-7.5815,-0.2303,266730628,2.79352341794e+11
2017-08-01,000001,sh,3292.6383,3292.6383,3273.5038,3274.3685,3273.0283,19.61,0.5991,237194594,2.56419942206e+11
2017-07-31,000001,sh,3273.0283,3276.9461,3251.1941,3252.7519,3253.2404,19.7879,0.6083,246039440,2.53525920802e+11
2017-07-28,000001,sh,3253.2404,3256.3706,3232.9634,3240.1728,3249.7814,3.459,0.1064,182226880,1.98428584091e+11
2017-07-27,000001,sh,3249.7814,3251.9261,3220.6366,3243.765,3247.6748,2.1066,0.0649,228485945,2.4257208146e+11
2017-07-26,000001,sh,3247.6748,3264.8483,3228.0389,3244.4608,3243.6894,3.9854,0.1229,213542005,2.28460518517e+11
2017-07-25,000001,sh,3243.6894,3261.6454,3233.1376,3249.1376,3250.5989,-6.9095,-0.2126,205573873,2.13405498975e+11
2017-07-24,000001,sh,3250.5989,3261.1046,3230.0705,3230.898,3237.9817,12.6172,0.3897,233056399,2.50631194263e+11
2017-07-21,000001,sh,3237.9817,3247.7122,3231.9556,3236.5881,3244.8647,-6.883,-0.2121,206003251,2.2195690991e+11
2017-07-20,000001,sh,3244.8647,3246.236,3225.4328,3227.5056,3230.9762,13.8885,0.4299,232108392,2.45825421933e+11
2017-07-19,000001,sh,3230.9762,3232.9408,3179.73,3181.4015,3187.5672,43.409,1.3618,272420726,2.69771019587e+11
2017-07-18,000001,sh,3187.5672,3187.671,3150.1284,3159.7318,3176.4648,11.1024,0.3495,190623060,1.96452361519e+11
2017-07-17,000001,sh,3176.4648,3230.354,3139.5035,3219.7914,3222.4168,-45.952,-1.426,266205274,2.74653250098e+11
2017-07-14,000001,sh,3222.4168,3222.9784,3204.8529,3212.0316,3218.1632,4.2536,0.1322,160126773,1.74312138191e+11
2017-07-13,000001,sh,3218.1632,3219.2683,3190.3393,3192.3615,3197.5439,20.6193,0.6448,195303611,2.10820896339e+11
2017-07-12,000001,sh,3197.5439,3215.1962,3177.9346,3201.9292,3203.0375,-5.4936,-0.1715,186900880,2.01799622184e+11
2017-07-11,000001,sh,3203.0375,3226.908,3199.2235,3201.5169,3212.6319,-9.5944,-0.2986,187837262,2.05493366275e+11
2017-07-10,000001,sh,3212.6319,3223.3402,3203.2089,3208.4627,3217.9567,-5.3248,-0.1655,198928010,2.22828311758e+11
2017-07-07,000001,sh,3217.9567,3219.5232,3195.2905,3203.8225,3212.444,5.5127,0.1716,176715416,2.01938313218e+11
2017-07-06,000001,sh,3212.444,3215.95,3188.7733,3203.8631,3207.1342,5.3098,0.1656,175809287,2.02209616966e+11
2017-07-05,000001,sh,3207.1342,3207.3095,3174.7081,3179.2169,3182.8039,24.3303,0.7644,148296483,1.73554012075e+11
2017-07-04,000001,sh,3182.8039,3193.0644,3174.314,3192.8885,3195.9116,-13.1077,-0.4101,141114967,1.61454562393e+11
2017-07-03,000001,sh,3195.9116,3196.2861,3177.0244,3191.9982,3192.4269,3.4847,0.1092,140305717,1.56575784396e+11
2017-06-30,000001,sh,3192.4269,3193.2411,3171.5703,3176.9481,3188.0625,4.3644,0.1369,121464543,1.43195603458e+11
2017-06-29,000001,sh,3188.0625,3188.7741,3174.2835,3174.9811,3173.2014,14.8611,0.4683,128755470,1.47249798104e+11
2017-06-28,000001,sh,3173.2014,3193.4397,3170.7859,3183.6334,3191.1969,-17.9955,-0.5639,146516720,1.62081099741e+11
2017-06-27,000001,sh,3191.1969,3193.4613,3172.463,3183.4198,3185.4439,5.753,0.1806,148201198,1.67523800312e+11
2017-06-26,000001,sh,3185.4439,3187.8891,3156.9767,3157.0022,3157.873,27.5709,0.8731,173579211,2.00419302226e+11
2017-06-23,000001,sh,3157.873,3158.0474,3118.0946,3138.4441,3147.4532,10.4198,0.3311,154843648,1.75568524171e+11
2017-06-22,000001,sh,3147.4532,3186.9823,3146.6432,3152.2424,3156.2118,-8.7586,-0.2775,191344006,2.20438439512e+11
2017-06-21,000001,sh,3156.2118,3157.0275,3132.6173,3148.9861,3140.0136,16.1982,0.5159,136688268,1.67048215951e+11
2017-06-20,000001,sh,3140.0136,3150.4646,3134.6106,3148.0187,3144.3739,-4.3603,-0.1387,141191802,1.6249801458e+11
2017-06-19,000001,sh,3144.3739,3146.7703,3121.7787,3122.1578,3123.1662,21.2077,0.679,134891758,1.51741797886e+11
2017-06-16,000001,sh,3123.1662,3134.2511,3117.8567,3126.3728,3132.4863,-9.3201,-0.2975,129652758,1.49215477636e+11
2017-06-15,000001,sh,3132.4863,3137.5854,3117.084,3125.5865,3130.674,1.8123,0.0579,146954245,1.71124529384e+11
2017-06-14,000001,sh,3130.674,3149.1731,3125.3546,3146.748,3153.7429,-23.0689,-0.7315,138347042,1.60641229612e+11
2017-06-13,000001,sh,3153.7429,3155.9895,3131.0431,3134.0089,3139.8766,13.8663,0.4416,128318279,1.48457870014e+11
2017-06-12,000001,sh,3139.8766,3164.9502,3135.314,3149.5266,3158.4004,-18.5238,-0.5865,146729425,1.70223276943e+11
2017-06-09,000001,sh,3158.4004,3165.9197,3146.1075,3147.4533,3150.3336,8.0668,0.2561,160136334,1.8158488479e+11
2017-06-08,000001,sh,3150.3336,3153.2635,3132.8278,3136.4705,3140.3249,10.0087,0.3187,152277659,1.78894298541e+11
2017-06-07,000001,sh,3140.3249,3140.7743,3098.9508,3101.7608,3102.126,38.1989,1.2314,173229014,1.94287945514e+11
2017-06-06,000001,sh,3102.126,3102.8633,3078.7872,3084.5401,3091.6561,10.4699,0.3387,113439963,1.27804624246e+11
2017-06-05,000001,sh,3091.6561,3105.5056,3084.8301,3102.1095,3105.54,-13.8839,-0.4471,132570300,1.43429802002e+11
2017-06-02,000001,sh,3105.54,3110.3891,3081.8485,3094.2253,3102.6232,2.9168,0.094,142504925,1.54454347995e+11
2017-06-01,000001,sh,3102.6232,3113.5212,3097.6794,3108.4214,3117.1778,-14.5546,-0.4669,163015719,1.80782624777e+11
2017-05-31,000001,sh,3117.1778,3143.2787,3111.5563,3125.3252,3110.0587,7.1191,0.2289,152950430,1.77913309936e+11
2017-05-26,000001,sh,3110.0587,3120.6627,3100.3877,3101.2864,3107.8311,2.2276,0.0717,155923486,1.71327384644e+11
2017-05-25,000001,sh,3107.8311,3114.6578,3052.8309,3055.3425,3064.0759,43.7552,1.428,191391841,2.01910125032e+11
2017-05-24,000001,sh,3064.0759,3064.8127,3022.3026,3047.5681,3061.947,2.1289,0.0695,139813353,1.52669201599e+11
2017-05-23,000001,sh,3061.947,3084.2352,3050.8423,3069.3935,3075.6756,-13.7286,-0.4464,178310599,1.95073653676e+11
2017-05-22,000001,sh,3075.6756,3103.9375,3063.1529,3087.1705,3090.6309,-14.9553,-0.4839,153683730,1.7034098265e+11
2017-05-19,000001,sh,3090.6309,3095.4826,3081.278,3086.7054,3090.139,0.4919,0.0159,129635230,1.50164226218e+11
2017-05-18,000001,sh,3090.139,3103.4413,3077.9631,3082.3288,3104.4415,-14.3025,-0.4607,148620035,1.68149514123e+11
2017-05-17,000001,sh,3104.4415,3119.5816,3101.2953,3107.802,3112.9642,-8.5227,-0.2738,168674158,1.945605941e+11
2017-05-16,000001,sh,3112.9642,3113.5116,3060.5344,3082.8717,3090.2289,22.7353,0.7357,173775564,1.93292104557e+11
2017-05-15,000001,sh,3090.2289,3098.9125,3085.9319,3085.9319,3083.5132,6.7157,0.2178,135660728,1.58269607703e+11
2017-05-12,000001,sh,3083.5132,3090.4914,3051.8713,3054.1123,3061.5003,22.0129,0.719,159684099,1.75107245752e+11
2017-05-11,000001,sh,3061.5003,3063.5637,3016.5305,3036.7891,3052.785,8.7153,0.2855,191341901,1.97604070142e+11
2017-05-10,000001,sh,3052.785,3090.8191,3051.5896,3078.1728,3080.5269,-27.7419,-0.9006,160794452,1.81624151692e+11
2017-05-09,000001,sh,3080.5269,3084.2077,3056.558,3064.8484,3078.6129,1.914,0.0622,135066674,1.52795901608e+11
2017-05-08,000001,sh,3078.6129,3093.4516,3067.6943,3090.0652,3103.0378,-24.4249,-0.7871,180526904,1.98171689423e+11
2017-05-05,000001,sh,3103.0378,3117.6141,3092.0918,3114.7735,3127.3687,-24.3309,-0.778,176213641,2.0027390817e+11
2017-05-04,000001,sh,3127.3687,3143.8179,3111.3912,3127.1058,3135.346,-7.9773,-0.2544,177967485,2.00170851568e+11
2017-05-03,000001,sh,3135.346,3148.2857,3123.7509,3138.3068,3143.7121,-8.3661,-0.2661,163763924,1.9023660069e+11
2017-05-02,000001,sh,3143.7121,3154.7812,3136.5391,3147.2275,3154.6584,-10.9463,-0.347,154222962,1.76389916688e+11
2017-04-28,000001,sh,3154.6584,3154.7266,3136.5781,3144.0219,3152.1869,2.4715,0.0784,162889899,1.83195769806e+11
2017-04-27,000001,sh,3152.1869,3155.0033,3097.3334,3131.3496,3140.8471,11.3398,0.361,211793073,2.35748319355e+11
2017-04-26,000001,sh,3140.8471,3152.9534,3131.418,3132.9181,3134.5674,6.2797,0.2003,169878107,1.97112873017e+11
2017-04-25,000001,sh,3134.5674,3145.2672,3117.4488,3123.8943,3129.5312,5.0362,0.1609,153418307,1.74129249619e+11
2017-04-24,000001,sh,3129.5312,3164.2479,3111.2145,3164.2479,3173.1512,-43.62,-1.3747,186277434,1.97845253573e+11
2017-04-21,000001,sh,3173.1512,3180.7944,3158.6286,3170.2899,3172.1003,1.0509,0.0331,164761740,1.841314407e+11
2017-04-20,000001,sh,3172.1003,3178.1826,3148.1844,3165.665,3170.6867,1.4136,0.0446,190873985,2.20098232749e+11
2017-04-19,000001,sh,3170.6867,3189.4368,3147.0655,3184.666,3196.7133,-26.0266,-0.8142,213238075,2.25806056521e+11
2017-04-18,000001,sh,3196.7133,3225.0546,3196.4884,3215.3963,3222.1673,-25.454,-0.79,188661353,2.11866767668e+11
2017-04-17,000001,sh,3222.1673,3229.9491,3199.9121,3229.9491,3246.0668,-23.8995,-0.7363,212737189,2.27214681389e+11
2017-04-14,000001,sh,3246.0668,3276.7112,3238.8959,3276.1381,3275.9603,-29.8935,-0.9125,214508558,2.24106679468e+11
2017-04-13,000001,sh,3275.9603,3281.1369,3261.4901,3265.2181,3273.8301,2.1302,0.0651,207346875,2.2328721471e+11
2017-04-12,000001,sh,3273.8301,3284.9338,3262.2773,3283.8369,3288.9657,-15.1356,-0.4602,269381790,3.11505523795e+11
2017-04-11,000001,sh,3288.9657,3290.3887,3244.4047,3266.2219,3269.3926,19.5731,0.5987,281281248,3.266224069e+11
2017-04-10,000001,sh,3269.3926,3285.4594,3265.0121,3285.4594,3286.616,-17.2234,-0.524,232694616,2.79415195386e+11
2017-04-07,000001,sh,3286.616,3295.187,3275.0507,3280.6239,3281.0047,5.6113,0.171,236108942,2.66738322876e+11
2017-04-06,000001,sh,3281.0047,3286.6739,3265.7645,3272.1926,3270.3054,10.6993,0.3272,245287999,2.62335587585e+11
2017-04-05,000001,sh,3270.3054,3270.6453,3233.2367,3235.6603,3222.5142,47.7912,1.483,248320202,2.73201155674e+11
2017-03-31,000001,sh,3222.5142,3226.2483,3205.5365,3206.2529,3210.2369,12.2773,0.3824,196442922,2.14036159962e+11
2017-03-30,000001,sh,3210.2369,3240.0174,3195.8524,3235.1369,3241.3144,-31.0775,-0.9588,247135479,2.65694871643e+11
2017-03-29,000001,sh,3241.3144,3262.0976,3233.2795,3252.8653,3252.9479,-11.6335,-0.3576,216105575,2.4537185262e+11
2017-03-28,000001,sh,3252.9479,3265.6344,3246.0861,3265.6344,3266.9552,-14.0073,-0.4288,161710013,2.03452481772e+11
2017-03-27,000001,sh,3266.9552,3283.2393,3262.1184,3268.924,3269.4451,-2.4899,-0.0762,201852675,2.49185540341e+11
2017-03-24,000001,sh,3269.4451,3275.2066,3241.1233,3247.3495,3248.5495,20.8956,0.6432,219777914,2.67094164316e+11
2017-03-23,000001,sh,3248.5495,3262.0914,3221.9344,3245.8078,3245.2198,3.3297,0.1026,193029144,2.58246691e+11
2017-03-22,000001,sh,3245.2198,3255.7779,3229.1283,3246.2233,3261.6108,-16.391,-0.5025,189731649,2.44545459041e+11
2017-03-21,000001,sh,3261.6108,3262.2209,3246.6959,3250.2473,3250.8082,10.8026,0.3323,162719306,2.19121269782e+11
2017-03-20,000001,sh,3250.8082,3251.1271,3228.1177,3241.1101,3237.4471,13.3611,0.4127,170548430,2.13951759502e+11
2017-03-17,000001,sh,3237.4471,3274.1903,3232.2806,3271.8665,3268.9354,-31.4883,-0.9633,200583223,2.62184046475e+11
2017-03-16,000001,sh,3268.9354,3269.77,3247.1628,3247.1628,3241.7597,27.1757,0.8383,189416002,2.44508344465e+11
2017-03-15,000001,sh,3241.7597,3243.713,3227.7377,3235.403,3239.3278,2.4319,0.0751,144055682,1.85727250364e+11
2017-03-14,000001,sh,3239.3278,3246.3285,3231.5209,3235.2515,3237.0244,2.3034,0.0712,146946022,1.91535126691e+11
2017-03-13,000001,sh,3237.0244,3237.1212,3193.1565,3209.4492,3212.7601,24.2643,0.7552,163673760,2.06919741904e+11
2017-03-10,000001,sh,3212.7601,3222.3189,3208.4472,3213.7294,3216.7457,-3.9856,-0.1239,136672743,1.73663170235e+11
2017-03-09,000001,sh,3216.7457,3233.8749,3205.2794,3233.7007,3240.6646,-23.9189,-0.7381,167371108,1.99217646811e+11
2017-03-08,000001,sh,3240.6646,3245.3043,3230.6083,3240.5323,3242.4063,-1.7417,-0.0537,160731388,1.98225782571e+11
2017-03-07,000001,sh,3242.4063,3242.6591,3226.8219,3233.0939,3233.8657,8.5406,0.2641,164064235,2.09931208364e+11
2017-03-06,000001,sh,3233.8657,3234.6626,3215.067,3217.3345,3218.3118,15.5539,0.4833,156092158,1.93769172396e+11
2017-03-03,000001,sh,3218.3118,3221.1553,3206.6127,3219.2019,3230.0281,-11.7163,-0.3627,157082368,1.92707923011e+11
2017-03-02,000001,sh,3230.0281,3256.8074,3228.6647,3250.5183,3246.9335,-16.9054,-0.5207,181215076,2.23043958766e+11
2017-03-01,000001,sh,3246.9335,3259.9781,3237.8714,3240.0726,3241.7331,5.2004,0.1604,190677550,2.25940967942e+11
2017-02-28,000001,sh,3241.7331,3242.679,3225.9689,3225.9689,3228.6602,13.0729,0.4049,151244318,1.8601928881e+11
2017-02-27,000001,sh,3228.6602,3251.6543,3224.0884,3249.1945,3253.4327,-24.7725,-0.7614,182581071,2.11395715856e+11
2017-02-24,000001,sh,3253.4327,3253.9556,3233.5348,3246.8603,3251.375,2.0577,0.0633,186406362,2.13839036867e+11
2017-02-23,000001,sh,3251.375,3264.0819,3236.3549,3258.8319,3261.2184,-9.8434,-0.3018,209179800,2.36822582276e+11
2017-02-22,000001,sh,3261.2184,3261.3808,3243.8398,3252.6898,3253.3257,7.8927,0.2426,207453776,2.34815325824e+11
2017-02-21,000001,sh,3253.3257,3254.3355,3239.8775,3242.2226,3239.9613,13.3644,0.4125,211673066,2.3355117605e+11
2017-02-20,000001,sh,3239.9613,3241.458,3198.9633,3198.9633,3202.0756,37.8857,1.1832,232152096,2.50276131814e+11
2017-02-17,000001,sh,3202.0756,3238.3959,3199.4248,3227.7073,3229.6184,-27.5428,-0.8528,226228177,2.48572751592e+11
2017-02-16,000001,sh,3229.6184,3230.2754,3207.7852,3210.3567,3212.9857,16.6327,0.5177,216955942,2.26587611994e+11
2017-02-15,000001,sh,3212.9857,3235.9977,3206.5606,3215.4639,3217.928,-4.9423,-0.1536,241507706,2.5796524446e+11
2017-02-14,000001,sh,3217.928,3219.4047,3205.2853,3216.137,3216.8394,1.0886,0.0338,188798088,2.04253821854e+11
2017-02-13,000001,sh,3216.8394,3219.4072,3198.9946,3198.9946,3196.699,20.1404,0.63,220191508,2.3615876682e+11
2017-02-10,000001,sh,3196.699,3205.049,3182.8021,3183.0069,3183.1794,13.5196,0.4247,239348913,2.4577216392e+11
2017-02-09,000001,sh,3183.1794,3186.838,3162.5744,3164.6875,3166.9818,16.1976,0.5115,191640327,2.09723158641e+11
2017-02-08,000001,sh,3166.9818,3167.4465,3132.0333,3148.086,3153.0878,13.894,0.4406,144920187,1.70854126256e+11
2017-02-07,000001,sh,3153.0878,3159.544,3140.0356,3154.4046,3156.9838,-3.896,-0.1234,128337442,1.52559086118e+11
2017-02-06,000001,sh,3156.9838,3158.8433,3135.3869,3143.0931,3140.17,16.8138,0.5354,127198283,1.50067694721e+11
2017-02-03,000001,sh,3140.17,3162.6771,3136.013,3160.0816,3159.166,-18.996,-0.6013,92224736,1.08023659889e+11
2017-01-26,000001,sh,3159.166,3163.1041,3148.9083,3149.2167,3149.5547,9.6113,0.3052,113876772,1.25013193942e+11
2017-01-25,000001,sh,3149.5547,3151.4723,3133.1911,3137.6462,3142.5533,7.0014,0.2228,112073827,1.26765829992e+11
2017-01-24,000001,sh,3142.5533,3149.5312,3131.2181,3134.5921,3136.7748,5.7785,0.1842,125973881,1.34553852177e+11
2017-01-23,000001,sh,3136.7748,3145.8411,3125.4209,3125.4209,3123.1389,13.6359,0.4366,132660392,1.48145735877e+11
2017-01-20,000001,sh,3123.1389,3125.6599,3095.2147,3095.8185,3101.2992,21.8397,0.7042,122366777,1.41471811351e+11
2017-01-19,000001,sh,3101.2992,3115.7778,3094.0055,3104.9715,3113.0123,-11.7131,-0.3763,123851420,1.39280461467e+11
2017-01-18,000001,sh,3113.0123,3123.7203,3098.5864,3104.7664,3108.7746,4.2377,0.1363,131780128,1.44546719278e+11
2017-01-17,000001,sh,3108.7746,3108.9072,3072.3384,3087.0295,3103.428,5.3466,0.1723,136157861,1.54757554735e+11
2017-01-16,000001,sh,3103.428,3105.1423,3044.2912,3104.4924,3112.7644,-9.3364,-0.2999,257885996,2.62826041801e+11
2017-01-13,000001,sh,3112.7644,3130.5146,3102.1628,3116.0827,3119.2886,-6.5242,-0.2092,156274214,1.74438553999e+11
2017-01-12,000001,sh,3119.2886,3144.9699,3115.9787,3133.6015,3136.7535,-17.4649,-0.5568,148889240,1.61922296472e+11
2017-01-11,000001,sh,3136.7535,3167.0288,3136.2667,3156.6856,3161.6713,-24.9178,-0.7881,178362221,1.89186459362e+11
2017-01-10,000001,sh,3161.6713,3174.5781,3157.3322,3167.5701,3171.2362,-9.5649,-0.3016,179759216,1.9496321658e+11
2017-01-09,000001,sh,3171.2362,3173.136,3147.7351,3148.5317,3154.321,16.9152,0.5363,171714075,1.92110579318e+11
2017-01-06,000001,sh,3154.321,3172.0347,3153.0253,3163.7761,3165.4109,-11.0899,-0.3503,183708966,2.07296038444e+11
2017-01-05,000001,sh,3165.4109,3168.5021,3154.281,3157.9063,3158.794,6.6169,0.2095,174727645,1.99692026733e+11
2017-01-04,000001,sh,3158.794,3160.1029,3130.1145,3133.7873,3135.9208,22.8732,0.7294,167860850,1.95914292648e+11
2017-01-03,000001,sh,3135.9208,3136.4558,3105.3085,3105.3085,3103.6373,32.2835,1.0402,141567187,1.59887139472e+11
2016-12-30,000001,sh,3103.6373,3108.8393,3089.9894,3097.3454,3096.0968,7.5405,0.2435,133267130,1.51732781753e+11
2016-12-29,000001,sh,3096.0968,3111.7994,3087.344,3095.8447,3102.2357,-6.1389,-0.1979,132623292,1.499191828e+11
2016-12-28,000001,sh,3102.2357,3118.7818,3094.5488,3113.7671,3114.664,-12.4283,-0.399,135727087,1.54329653047e+11
2016-12-27,000001,sh,3114.664,3127.8828,3113.7451,3117.3868,3122.569,-7.905,-0.2532,141528939,1.62193908541e+11
2016-12-26,000001,sh,3122.569,3122.8812,3068.415,3095.5787,3110.1544,12.4146,0.3992,152571881,1.70555610888e+11
2016-12-23,000001,sh,3110.1544,3138.404,3103.7476,3134.9292,3139.558,-29.4036,-0.9366,166176769,1.89281177497e+11
2016-12-22,000001,sh,3139.558,3143.1685,3126.8872,3132.1558,3137.4297,2.1283,0.0678,167804990,1.85981556911e+11
2016-12-21,000001,sh,3137.4297,3140.2512,3107.2396,3107.2396,3102.8759,34.5538,1.1136,186706607,2.04247805174e+11
2016-12-20,000001,sh,3102.8759,3117.0145,3084.7997,3115.8984,3118.0846,-15.2087,-0.4878,157426759,1.71611881109e+11
2016-12-19,000001,sh,3118.0846,3125.284,3110.0817,3120.6963,3122.9815,-4.8969,-0.1568,154169716,1.74500240651e+11
2016-12-16,000001,sh,3122.9815,3128.8735,3106.3464,3111.5145,3117.677,5.3045,0.1701,164988699,1.89844752856e+11
2016-12-15,000001,sh,3117.677,3138.7793,3100.9128,3125.7568,3140.5308,-22.8538,-0.7277,189990626,2.12863239254e+11
2016-12-14,000001,sh,3140.5308,3170.0208,3136.348,3149.3774,3155.0374,-14.5066,-0.4598,201358887,2.19206160238e+11
2016-12-13,000001,sh,3155.0374,3162.496,3118.7121,3138.9881,3152.9704,2.067,0.0656,185164495,2.03175456917e+11
2016-12-12,000001,sh,3152.9704,3245.0946,3149.8955,3233.6661,3232.8834,-79.913,-2.4719,274708461,2.94260138539e+11
2016-12-09,000001,sh,3232.8834,3244.8013,3207.0433,3209.3395,3215.3658,17.5176,0.5448,204023956,2.26387156318e+11
2016-12-08,000001,sh,3215.3658,3228.122,3211.4712,3225.5499,3222.2415,-6.8757,-0.2134,170710173,1.97802065189e+11
2016-12-07,000001,sh,3222.2415,3222.428,3189.485,3198.4748,3199.6473,22.5942,0.7061,169072847,1.89443846603e+11
2016-12-06,000001,sh,3199.6473,3215.3114,3196.5248,3202.0293,3204.7092,-5.0619,-0.158,157572693,1.77170154406e+11
2016-12-05,000001,sh,3204.7092,3219.5181,3194.8785,3203.7844,3243.8432,-39.134,-1.2064,223010394,2.38598033019e+11
2016-12-02,000001,sh,3243.8432,3279.7137,3235.277,3270.1205,3273.3093,-29.4661,-0.9002,259567205,2.81559095556e+11
2016-12-01,000001,sh,3273.3093,3279.6707,3256.2555,3257.0268,3250.0344,23.2749,0.7161,237759864,2.61553934531e+11
2016-11-30,000001,sh,3250.0344,3277.2694,3239.5206,3272.1422,3282.9238,-32.8894,-1.0018,243576053,2.62808738181e+11
2016-11-29,000001,sh,3282.9238,3301.2133,3263.3973,3269.2339,3276.9996,5.9242,0.1808,320836287,3.4814934967e+11
2016-11-28,000001,sh,3276.9996,3288.3372,3267.6736,3270.0471,3261.9378,15.0618,0.4617,281551253,3.00460150894e+11
2016-11-25,000001,sh,3261.9378,3262.4379,3209.5979,3241.2433,3241.7359,20.2019,0.6232,233921601,2.591170404e+11
2016-11-24,000001,sh,3241.7359,3257.8574,3232.869,3237.428,3241.1366,0.5993,0.0185,232324527,2.67224712392e+11
2016-11-23,000001,sh,3241.1366,3262.8788,3231.5863,3247.9448,3248.3517,-7.2151,-0.2221,249959592,2.77942467717e+11
2016-11-22,000001,sh,3248.3517,3249.6765,3220.9825,3220.9825,3218.1477,30.204,0.9386,261631547,2.9248483064e+11
2016-11-21,000001,sh,3218.1477,3229.7568,3188.2799,3188.4964,3192.8559,25.2918,0.7921,230652844,2.63177808131e+11
2016-11-18,000001,sh,3192.8559,3212.394,3187.4963,3207.1933,3208.4525,-15.5966,-0.4861,209826639,2.35352062308e+11
2016-11-17,000001,sh,3208.4525,3211.0527,3187.2056,3198.4985,3205.0572,3.3953,0.1059,214206240,2.2677585118e+11
2016-11-16,000001,sh,3205.0572,3210.8927,3195.4105,3208.4973,3206.9858,-1.9286,-0.0601,221766993,2.44854511188e+11
2016-11-15,000001,sh,3206.9858,3214.292,3195.0353,3209.9546,3210.371,-3.3852,-0.1054,240886350,2.67003870859e+11
2016-11-14,000001,sh,3210.371,3221.4584,3186.7956,3187.7093,3196.0436,14.3274,0.4483,329608313,3.46974628516e+11
2016-11-11,000001,sh,3196.0436,3202.7401,3166.0696,3169.4007,3171.282,24.7616,0.7808,310854579,3.43773951274e+11
2016-11-10,000001,sh,3171.282,3172.3085,3148.544,3148.544,3128.3702,42.9118,1.3717,244192602,2.85992810523e+11
2016-11-09,000001,sh,3128.3702,3146.9497,3096.9466,3146.0775,3147.8875,-19.5173,-0.62,241114958,2.77229392734e+11
2016-11-08,000001,sh,3147.8875,3156.8812,3134.9547,3140.9435,3133.3326,14.5549,0.4645,190846979,2.2158511719e+11
2016-11-07,000001,sh,3133.3326,3139.2017,3117.0961,3124.892,3125.3167,8.0159,0.2565,179418490,2.10602324385e+11
2016-11-04,000001,sh,3125.3167,3141.3337,3119.5354,3126.3489,3128.9356,-3.6189,-0.1157,197683197,2.39043257281e+11
2016-11-03,000001,sh,3128.9356,3140.9298,3094.1025,3096.765,3102.7326,26.203,0.8445,222986260,2.65820360415e+11
2016-11-02,000001,sh,3102.7326,3118.9773,3099.8196,3115.7291,3122.4356,-19.703,-0.631,182722067,2.21676542065e+11
2016-11-01,000001,sh,3122.4356,3122.6147,3097.0423,3101.6639,3100.492,21.9436,0.7077,160232032,1.95831592265e+11
2016-10-31,000001,sh,3100.492,3102.3015,3081.0722,3097.1881,3104.2703,-3.7783,-0.1217,151506764,1.78427745444e+11
2016-10-28,000001,sh,3104.2703,3128.6427,3101.2371,3111.7035,3112.3498,-8.0795,-0.2596,181774123,2.12593009855e+11
2016-10-27,000001,sh,3112.3498,3114.7587,3100.3918,3112.6028,3116.3119,-3.9621,-0.1271,158008789,1.82237125269e+11
2016-10-26,000001,sh,3116.3119,3129.8382,3110.3874,3129.8382,3131.9385,-15.6266,-0.4989,191663263,2.15767706369e+11
2016-10-25,000001,sh,3131.9385,3132.5046,3121.0499,3127.9684,3128.2467,3.6918,0.118,203380898,2.20861464075e+11
2016-10-24,000001,sh,3128.2467,3137.0335,3090.7864,3092.0466,3090.9412,37.3055,1.2069,240522349,2.50354393568e+11
2016-10-21,000001,sh,3090.9412,3101.8486,3069.2669,3081.3891,3084.4577,6.4835,0.2102,187388072,2.01953662395e+11
2016-10-20,000001,sh,3084.4577,3089.682,3076.2949,3084.9076,3084.7189,-0.2612,-0.0085,160691364,1.7767454271e+11
2016-10-19,000001,sh,3084.7189,3096.2228,3076.7705,3085.749,3083.8751,0.8438,0.0274,182470143,1.97481136362e+11
2016-10-18,000001,sh,3083.8751,3084.1867,3037.4036,3037.4036,3041.1663,42.7088,1.4044,182042460,1.96036127966e+11
2016-10-17,000001,sh,3041.1663,3068.812,3033.7532,3064.691,3063.8086,-22.6423,-0.739,163733265,1.80594077051e+11
2016-10-14,000001,sh,3063.8086,3064.7895,3043.1841,3056.9927,3061.3458,2.4628,0.0804,155373705,1.63792994643e+11
2016-10-13,000001,sh,3061.3458,3064.9989,3052.6403,3057.9724,3058.4981,2.8477,0.0931,154756725,1.66335869075e+11
2016-10-12,000001,sh,3058.4981,3060.5142,3048.8881,3057.3163,3065.2497,-6.7516,-0.2203,142493577,1.5998296136e+11
2016-10-11,000001,sh,3065.2497,3066.104,3048.0175,3051.6216,3048.1428,17.1069,0.5612,167273496,1.8378764835e+11
2016-10-10,000001,sh,3048.1428,3048.2358,3014.6198,3020.4566,3004.703,43.4398,1.4457,160051104,1.7552179258e+11
2016-09-30,000001,sh,3004.703,3009.1953,2993.0617,2994.2507,2998.4827,6.2203,0.2074,101333562,1.12794538478e+11
2016-09-29,000001,sh,2998.4827,3009.1984,2991.9088,2992.1683,2987.8576,10.6251,0.3556,113213919,1.2272857007e+11
2016-09-28,000001,sh,2987.8576,3000.6954,2984.3206,3000.6954,2998.1723,-10.3147,-0.344,104625697,1.16437377488e+11
2016-09-27,000001,sh,2998.1723,2998.2333,2969.1321,2974.593,2980.4295,17.7428,0.5953,121701450,1.33372708394e+11
2016-09-26,000001,sh,2980.4295,3028.2428,2980.1169,3028.2428,3033.8956,-53.4661,-1.7623,144330286,1.62257246419e+11
2016-09-23,000001,sh,3033.8956,3046.8047,3032.8023,3044.7858,3042.3132,-8.4176,-0.2767,125590976,1.47377736332e+11
2016-09-22,000001,sh,3042.3132,3054.4351,3035.0703,3038.422,3025.8736,16.4396,0.5433,139309554,1.59031064132e+11
2016-09-21,000001,sh,3025.8736,3032.4503,3017.5408,3021.5762,3022.9995,2.8741,0.0951,115721213,1.34133726402e+11
2016-09-20,000001,sh,3022.9995,3027.8165,3015.8804,3027.1717,3026.0513,-3.0518,-0.1009,118924117,1.39662303158e+11
2016-09-19,000001,sh,3026.0513,3026.6512,3005.3228,3005.3228,3002.8486,23.2027,0.7727,119225027,1.33168828076e+11
2016-09-14,000001,sh,3002.8486,3017.9447,2995.4156,3008.9044,3023.5095,-20.6609,-0.6833,133413401,1.48148969909e+11
2016-09-13,000001,sh,3023.5095,3029.7208,3008.7405,3025.0345,3021.9771,1.5324,0.0507,135387580,1.52791306018e+11
2016-09-12,000001,sh,3021.9771,3040.9522,2999.9288,3037.5073,3078.8548,-56.8777,-1.8474,206012086,2.21846569008e+11
2016-09-09,000001,sh,3078.8548,3101.7922,3078.2183,3095.4269,3095.9543,-17.0995,-0.5523,160692924,1.8205623252e+11
2016-09-08,000001,sh,3095.9543,3096.7832,3083.9015,3089.9529,3091.9281,4.0262,0.1302,145883771,1.65944472734e+11
2016-09-07,000001,sh,3091.9281,3105.6775,3087.8794,3091.3287,3090.7127,1.2154,0.0393,186956763,2.07162121474e+11
2016-09-06,000001,sh,3090.7127,3095.5092,3053.1868,3071.0554,3072.0953,18.6174,0.606,172908524,1.93057729108e+11
2016-09-05,000001,sh,3072.0953,3085.4853,3065.329,3070.707,3067.352,4.7433,0.1546,144963317,1.61243675297e+11
2016-09-02,000001,sh,3067.352,3072.5258,3050.4924,3057.4945,3063.3054,4.0466,0.1321,150446920,1.70592139865e+11
2016-09-01,000001,sh,3063.3054,3088.7043,3062.8763,3083.9606,3085.491,-22.1856,-0.719,155191093,1.7709329528e+11
2016-08-31,000001,sh,3085.491,3087.6977,3063.3963,3072.9164,3074.6768,10.8142,0.3517,141368609,1.68986117678e+11
2016-08-30,000001,sh,3074.6768,3082.9879,3065.9713,3071.4404,3070.0273,4.6495,0.1514,140434811,1.63878823044e+11
2016-08-29,000001,sh,3070.0273,3074.9433,3058.7853,3068.4602,3070.3088,-0.2815,-0.0092,144500007,1.66397346222e+11
2016-08-26,000001,sh,3070.3088,3087.6522,3063.894,3069.8504,3068.3294,1.9794,0.0645,149663901,1.76309498242e+11
2016-08-25,000001,sh,3068.3294,3073.4441,3041.5053,3073.4441,3085.8804,-17.551,-0.5688,174032980,2.00859751351e+11
2016-08-24,000001,sh,3085.8804,3097.1483,3079.5478,3092.0197,3089.7055,-3.8251,-0.1238,145707440,1.68362528488e+11
2016-08-23,000001,sh,3089.7055,3101.1095,3073.5292,3081.5717,3084.8051,4.9004,0.1589,161368965,1.79183487675e+11
2016-08-22,000001,sh,3084.8051,3112.7395,3083.5932,3107.3812,3108.102,-23.2969,-0.7496,185387927,2.07638874518e+11
2016-08-19,000001,sh,3108.102,3113.3438,3082.771,3100.3912,3104.1138,3.9882,0.1285,194347453,2.12050971111e+11
2016-08-18,000001,sh,3104.1138,3125.5812,3093.3171,3107.7527,3109.5549,-5.4411,-0.175,229359081,2.56969677017e+11
2016-08-17,000001,sh,3109.5549,3114.2545,3090.2811,3106.9911,3110.0369,-0.482,-0.0155,213839637,2.43405250612e+11
2016-08-16,000001,sh,3110.0369,3140.4408,3102.0653,3130.5333,3125.1952,-15.1583,-0.485,278328934,3.08544861178e+11
2016-08-15,000001,sh,3125.1952,3137.4763,3053.8705,3056.4835,3050.6674,74.5278,2.443,297616506,3.27991129268e+11
2016-08-12,000001,sh,3050.6674,3051.0541,2999.039,3000.2731,3002.6376,48.0298,1.5996,168173657,1.79304885162e+11
2016-08-11,000001,sh,3002.6376,3038.0478,3001.1681,3013.6776,3018.7459,-16.1083,-0.5336,161879481,1.79861525628e+11
2016-08-10,000001,sh,3018.7459,3033.1964,3017.0903,3023.4724,3025.6805,-6.9346,-0.2292,164675165,1.84525184723e+11
2016-08-09,000001,sh,3025.6805,3025.9108,2998.6766,3001.3063,3004.2767,21.4038,0.7124,169995446,1.87716865344e+11
2016-08-08,000001,sh,3004.2767,3004.7182,2959.0477,2972.6248,2976.6962,27.5805,0.9265,155729833,1.72089654259e+11
2016-08-05,000001,sh,2976.6962,2991.6767,2971.5638,2978.7776,2982.4261,-5.7299,-0.1921,141857101,1.61795980405e+11
2016-08-04,000001,sh,2982.4261,2982.8601,2958.9332,2976.4096,2978.4608,3.9653,0.1331,133933301,1.53307963507e+11
2016-08-03,000001,sh,2978.4608,2981.1555,2956.7856,2963.2145,2971.2787,7.1821,0.2417,141141332,1.59088262525e+11
2016-08-02,000001,sh,2971.2787,2971.2787,2946.6365,2950.0796,2953.3854,17.8933,0.6059,115468900,1.29266872711e+11
2016-08-01,000001,sh,2953.3854,2972.8751,2931.9633,2971.9491,2979.3388,-25.9534,-0.8711,147407763,1.62372674323e+11
2016-07-29,000001,sh,2979.3388,3000.0546,2972.9166,2992.5355,2994.3234,-14.9846,-0.5004,150101534,1.70198566552e+11
2016-07-28,000001,sh,2994.3234,3003.3631,2968.182,2980.5012,2991.9991,2.3243,0.0777,190564950,2.17626998763e+11
2016-07-27,000001,sh,2991.9991,3057.4237,2939.2273,3050.3675,3050.1661,-58.167,-1.907,280160915,3.16811388907e+11
2016-07-26,000001,sh,3050.1661,3050.6145,3013.8021,3014.0397,3015.8278,34.3383,1.1386,156694506,1.85474467705e+11
2016-07-25,000001,sh,3015.8278,3027.1228,3003.2921,3008.0937,3012.8157,3.0121,0.1,144206582,1.75422000819e+11
2016-07-22,000001,sh,3012.8157,3039.27,3007.4567,3038.1182,3039.0091,-26.1934,-0.8619,162010181,1.9751735036e+11
2016-07-21,000001,sh,3039.0091,3053.3336,3027.3676,3027.6042,3027.8995,11.1096,0.3669,163767370,2.00278455546e+11
2016-07-20,000001,sh,3027.8995,3042.997,3022.6309,3034.7139,3036.5979,-8.6984,-0.2865,138242815,1.7147291722e+11
2016-07-19,000001,sh,3036.5979,3043.5999,3014.2889,3040.2257,3043.5643,-6.9664,-0.2289,155361466,1.87206723214e+11
2016-07-18,000001,sh,3043.5643,3058.3214,3031.6388,3047.6373,3054.296,-10.7317,-0.3514,177496562,2.06667709265e+11
2016-07-15,000001,sh,3054.296,3062.6832,3044.5375,3056.6817,3054.0182,0.2778,0.0091,172866398,2.0284054958e+11
2016-07-14,000001,sh,3054.0182,3057.0458,3036.5234,3054.9748,3060.6893,-6.6711,-0.218,180194804,2.0893903131e+11
2016-07-13,000001,sh,3060.6893,3069.0469,3048.1991,3049.5128,3049.381,11.3083,0.3708,253659384,2.79350871891e+11
2016-07-12,000001,sh,3049.381,3049.6814,2984.4205,2992.5195,2994.9167,54.4643,1.8186,259486295,2.88656744057e+11
2016-07-11,000001,sh,2994.9167,3022.9439,2990.9071,2993.7489,2988.0939,6.8228,0.2283,224338224,2.71916499904e+11
2016-07-08,000001,sh,2988.0939,3001.5506,2983.881,3000.3263,3016.8467,-28.7528,-0.9531,168986859,2.09672668128e+11
2016-07-07,000001,sh,3016.8467,3024.1087,2994.6426,3009.3533,3017.2924,-0.4457,-0.0148,222681667,2.70197134238e+11
2016-07-06,000001,sh,3017.2924,3017.6523,2984.8278,2998.5207,3006.3919,10.9005,0.3626,212370920,2.46497840951e+11
2016-07-05,000001,sh,3006.3919,3010.275,2990.6416,2991.7524,2988.604,17.7879,0.5952,235204450,2.70418011629e+11
2016-07-04,000001,sh,2988.604,2992.4978,2922.5196,2924.293,2932.4758,56.1282,1.914,222017132,2.53150365202e+11
2016-07-01,000001,sh,2932.4758,2944.9894,2925.8101,2931.8016,2929.6057,2.8701,0.098,141246227,1.73006184794e+11
2016-06-30,000001,sh,2929.6057,2938.1374,2922.3124,2931.4805,2931.5923,-1.9866,-0.0678,154464930,1.874597981e+11
2016-06-29,000001,sh,2931.5923,2933.9974,2915.0618,2918.5337,2912.5574,19.0349,0.6535,193215586,2.23406351275e+11
2016-06-28,000001,sh,2912.5574,2913.5817,2878.8243,2885.0112,2895.7033,16.8541,0.582,173871047,2.11079306343e+11
2016-06-27,000001,sh,2895.7033,2895.731,2840.2765,2840.5585,2854.2864,41.4169,1.451,156697472,1.89854731207e+11
2016-06-24,000001,sh,2854.2864,2899.5689,2807.5976,2883.759,2891.9602,-37.6738,-1.3027,190842609,2.14913449682e+11
2016-06-23,000001,sh,2891.9602,2904.1115,2878.661,2902.3979,2905.5495,-13.5893,-0.4677,136137375,1.63680266691e+11
2016-06-22,000001,sh,2905.5495,2905.978,2869.5133,2872.7337,2878.5575,26.992,0.9377,130590424,1.56339384142e+11
2016-06-21,000001,sh,2878.5575,2919.302,2869.1759,2898.3837,2888.8091,-10.2516,-0.3549,164359089,1.98201921486e+11
2016-06-20,000001,sh,2888.8091,2891.6583,2864.0199,2887.6358,2885.105,3.7041,0.1284,136571051,1.6373443957e+11
2016-06-17,000001,sh,2885.105,2900.2993,2872.1845,2873.0089,2872.8166,12.2884,0.4277,171472517,1.95432492227e+11
2016-06-16,000001,sh,2872.8166,2887.7426,2865.3878,2878.4023,2887.2101,-14.3935,-0.4985,173882767,2.01957154966e+11
2016-06-15,000001,sh,2887.2101,2894.2639,2811.7808,2814.6931,2842.1886,45.0215,1.584,166671069,1.97199330848e+11
2016-06-14,000001,sh,2842.1886,2843.4558,2822.0609,2824.2285,2833.0707,9.1179,0.3218,119755274,1.38531751701e+11
2016-06-13,000001,sh,2833.0707,2911.1582,2832.5072,2897.2731,2927.159,-94.0883,-3.2143,169255434,1.98547765495e+11
2016-06-08,000001,sh,2927.159,2937.9863,2908.3666,2932.3761,2936.0449,-8.8859,-0.3026,143046071,1.77377309482e+11
2016-06-07,000001,sh,2936.0449,2938.444,2923.502,2936.2821,2934.0979,1.947,0.0664,132987867,1.63605603318e+11
2016-06-06,000001,sh,2934.0979,2945.9416,2922.2833,2940.9943,2938.682,-4.5841,-0.156,141993742,1.72426791396e+11
2016-06-03,000001,sh,2938.682,2945.5193,2915.185,2929.7881,2925.2293,13.4527,0.4599,172021023,2.11302476506e+11
2016-06-02,000001,sh,2925.2293,2925.6702,2906.5242,2911.2193,2913.5077,11.7216,0.4023,159716916,1.85084899734e+11
2016-06-01,000001,sh,2913.5077,2929.0759,2909.5121,2917.1541,2916.616,-3.1083,-0.1066,188386421,2.19868045396e+11
2016-05-31,000001,sh,2916.616,2917.1351,2822.5927,2822.5927,2822.4509,94.1651,3.3363,215260341,2.36528504779e+11
2016-05-30,000001,sh,2822.4509,2830.9697,2794.6608,2814.6507,2821.046,1.4049,0.0498,106319589,1.15587479346e+11
2016-05-27,000001,sh,2821.046,2832.7994,2809.7992,2817.9684,2822.4429,-1.3969,-0.0495,109845823,1.23858864609e+11
2016-05-26,000001,sh,2822.4429,2827.0916,2780.7634,2813.5431,2815.0863,7.3566,0.2613,114766797,1.2710518333e+11
2016-05-25,000001,sh,2815.0863,2843.165,2807.7488,2835.0293,2821.6663,-6.58,-0.2332,103527265,1.1776762873e+11
2016-05-24,000001,sh,2821.6663,2839.695,2807.1878,2839.6823,2843.645,-21.9787,-0.7729,111452445,1.21096058813e+11
2016-05-23,000001,sh,2843.645,2848.0713,2826.2562,2826.3123,2825.4831,18.1619,0.6428,120470455,1.39950365055e+11
2016-05-20,000001,sh,2825.4831,2825.9517,2785.0795,2792.8883,2806.9061,18.577,0.6618,108700899,1.23794592281e+11
2016-05-19,000001,sh,2806.9061,2829.4023,2801.5475,2802.3147,2807.5141,-0.608,-0.0217,111595071,1.2415105218e+11
2016-05-18,000001,sh,2807.5141,2828.2552,2781.4165,2828.178,2843.6841,-36.17,-1.2719,140487826,1.49396820878e+11
2016-05-17,000001,sh,2843.6841,2860.3205,2832.4592,2850.9264,2850.8617,-7.1776,-0.2518,123369064,1.40000997865e+11
2016-05-16,000001,sh,2850.8617,2851.229,2804.9907,2816.7754,2827.1087,23.753,0.8402,114653592,1.26844299054e+11
2016-05-13,000001,sh,2827.1087,2850.0929,2814.1146,2828.4615,2835.8618,-8.7531,-0.3087,114319710,1.23692646942e+11
2016-05-12,000001,sh,2835.8618,2839.2763,2781.2362,2812.1083,2837.0372,-1.1754,-0.0414,136337655,1.40838630936e+11
2016-05-11,000001,sh,2837.0372,2857.2539,2818.6989,2843.5448,2832.5912,4.446,0.157,135795466,1.46022521906e+11
2016-05-10,000001,sh,2832.5912,2845.2376,2820.1642,2822.3273,2832.1125,0.4787,0.0169,120829310,1.285352661e+11
2016-05-09,000001,sh,2832.1125,2896.1623,2821.8261,2896.1623,2913.2476,-81.1351,-2.785,180378330,1.88705685662e+11
2016-05-06,000001,sh,2913.2476,3003.5904,2913.0361,2998.4022,2997.8416,-84.594,-2.8218,206796498,2.34077433966e+11
2016-05-05,000001,sh,2997.8416,2999.1181,2977.1998,2987.0224,2991.2721,6.5695,0.2196,144831383,1.63113776353e+11
2016-05-04,000001,sh,2991.2721,3004.4184,2978.3295,2983.0266,2992.6432,-1.3711,-0.0458,165407106,1.89046374911e+11
2016-05-03,000001,sh,2992.6432,2993.5346,2929.8148,2940.3923,2938.3235,54.3197,1.8487,168703643,1.95816604813e+11
2016-04-29,000001,sh,2938.3235,2950.5761,2930.3565,2935.3756,2945.5886,-7.2651,-0.2466,109310628,1.28502732169e+11
2016-04-28,000001,sh,2945.5886,2959.5123,2916.3744,2955.7421,2953.6709,-8.0823,-0.2736,138663274,1.54614698978e+11
2016-04-27,000001,sh,2953.6709,2976.0221,2949.4322,2967.1902,2964.6997,-11.0288,-0.372,130867640,1.50286301521e+11
2016-04-26,000001,sh,2964.6997,2965.4291,2933.9707,2944.7156,2946.6704,18.0293,0.6119,117711604,1.34292458713e+11
2016-04-25,000001,sh,2946.6704,2954.0921,2917.0202,2949.9727,2959.24,-12.5696,-0.4248,125856243,1.4063875629e+11
2016-04-22,000001,sh,2959.24,2960.2089,2926.7759,2933.0349,2952.8911,6.3489,0.215,137211668,1.48800430845e+11
2016-04-21,000001,sh,2952.8911,2990.6729,2943.464,2954.3703,2972.5837,-19.6926,-0.6625,189406849,2.0647712688e+11
2016-04-20,000001,sh,2972.5837,3055.689,2905.0485,3050.3805,3042.8232,-70.2395,-2.3084,283144219,3.11154870354e+11
2016-04-19,000001,sh,3042.8232,3054.5032,3024.8951,3047.1326,3033.6604,9.1628,0.302,156533200,1.80948014276e+11
2016-04-18,000001,sh,3033.6604,3058.4629,3022.9701,3058.4629,3078.1166,-44.4562,-1.4443,183304512,2.08613086291e+11
2016-04-15,000001,sh,3078.1166,3089.9509,3066.8721,3085.0263,3082.3615,-4.2449,-0.1377,189613051,2.24141313373e+11
2016-04-14,000001,sh,3082.3615,3086.6975,3056.9886,3080.09,3066.6381,15.7234,0.5127,208237830,2.35056056274e+11
2016-04-13,000001,sh,3066.6381,3097.1648,3041.3584,3041.3584,3023.6464,42.9917,1.4218,310003246,3.31420683224e+11
2016-04-12,000001,sh,3023.6464,3036.8249,3001.3151,3031.3013,3033.957,-10.3106,-0.3398,182718668,2.07079807862e+11
2016-04-11,000001,sh,3033.957,3048.9766,3006.909,3006.909,2984.9582,48.9988,1.6415,220018324,2.52328393482e+11
2016-04-08,000001,sh,2984.9582,2996.1706,2960.46,2988.2,3008.42,-23.4618,-0.7799,187904633,2.07337095111e+11
2016-04-07,000001,sh,3008.42,3062.3579,3007.0603,3058.3388,3050.592,-42.172,-1.3824,220919506,2.43961813691e+11
2016-04-06,000001,sh,3050.592,3059.7937,3029.0049,3039.7449,3053.0654,-2.4734,-0.081,232262051,2.5491455428e+11
2016-04-05,000001,sh,3053.0654,3057.3297,2993.1476,3000.9382,3009.5298,43.5356,1.4466,256730344,2.76654687085e+11
2016-04-01,000001,sh,3009.5298,3009.6729,2956.247,2997.0883,3003.9152,5.6146,0.1869,206545866,2.1752053402e+11
2016-03-31,000001,sh,3003.9152,3023.4086,2992.9155,3009.3672,3000.6449,3.2703,0.109,220413445,2.52219758272e+11
2016-03-30,000001,sh,3000.6449,3001.1055,2941.2177,2941.2177,2919.8318,80.8131,2.7677,210371451,2.34410621024e+11
2016-03-29,000001,sh,2919.8318,2962.2029,2905.2513,2956.7052,2957.82,-37.9882,-1.2843,182965345,2.01625833179e+11
2016-03-28,000001,sh,2957.82,3008.1675,2948.5259,2988.0104,2979.4343,-21.6143,-0.7254,202021241,2.32323731401e+11
2016-03-25,000001,sh,2979.4343,2981.4077,2952.1057,2956.1997,2960.9704,18.4639,0.6236,175074344,2.00818437456e+11
2016-03-24,000001,sh,2960.9704,2998.1537,2960.5366,2986.801,3009.9604,-48.99,-1.6276,237006403,2.74795125597e+11
2016-03-23,000001,sh,3009.9604,3012.5596,2980.8554,2991.1685,2999.3628,10.5976,0.3533,216977462,2.56328163094e+11
2016-03-22,000001,sh,2999.3628,3019.1008,2988.4256,3001.63,3018.8017,-19.4389,-0.6439,270377322,3.11025315982e+11
2016-03-21,000001,sh,3018.8017,3028.3215,2973.7575,2978.4554,2955.1498,63.6519,2.1539,352400438,3.80823080412e+11
2016-03-18,000001,sh,2955.1498,2971.5508,2908.7416,2915.5177,2904.8319,50.3179,1.7322,313332735,3.28241161496e+11
2016-03-17,000001,sh,2904.8319,2921.0002,2857.1913,2875.4108,2870.43,34.4019,1.1985,200290213,2.1384363313e+11
2016-03-16,000001,sh,2870.43,2881.5293,2854.1919,2858.7085,2864.3684,6.0616,0.2116,186492535,1.90193858282e+11
2016-03-15,000001,sh,2864.3684,2865.787,2819.7949,2853.9776,2859.499,4.8694,0.1703,163386667,1.70219522403e+11
2016-03-14,000001,sh,2859.499,2889.8164,2823.0282,2830.0836,2810.3074,49.1916,1.7504,194816030,2.02793146786e+11
2016-03-11,000001,sh,2810.3074,2815.6074,2772.5512,2781.6004,2804.7255,5.5819,0.199,127247554,1.28450313771e+11
2016-03-10,000001,sh,2804.7255,2863.1763,2803.4764,2847.567,2862.556,-57.8305,-2.0202,138979461,1.41812410338e+11
2016-03-09,000001,sh,2862.556,2863.0147,2811.7175,2839.4112,2901.387,-38.831,-1.3384,183355383,1.77072557883e+11
2016-03-08,000001,sh,2901.387,2902.6212,2802.5628,2895.6664,2897.3395,4.0475,0.1397,233482661,2.20513953726e+11
2016-03-07,000001,sh,2897.3395,2911.8386,2871.3462,2886.6403,2874.1468,23.1927,0.8069,217466836,2.08559323364e+11
2016-03-04,000001,sh,2874.1468,2880.3719,2808.8493,2848.5384,2859.7582,14.3886,0.5031,312495169,2.94982112798e+11
2016-03-03,000001,sh,2859.7582,2878.445,2840.8741,2847.3305,2849.6811,10.0771,0.3536,287478210,2.79971936075e+11
2016-03-02,000001,sh,2849.6811,2852.7001,2732.5388,2733.767,2733.17,116.5111,4.2629,270961783,2.59318766547e+11
2016-03-01,000001,sh,2733.17,2747.5621,2668.7574,2688.3799,2687.9788,45.1912,1.6812,187207443,1.82185538136e+11
2016-02-29,000001,sh,2687.9788,2755.8898,2638.9631,2754.8137,2767.2097,-79.2309,-2.8632,207410709,1.94640196394e+11
2016-02-26,000001,sh,2767.2097,2784.7525,2715.8743,2760.0575,2741.2454,25.9643,0.9472,191110472,1.9006898776e+11
2016-02-25,000001,sh,2741.2454,2922.2372,2729.8506,2922.2372,2928.896,-187.6506,-6.4069,270284416,2.71767143332e+11
2016-02-24,000001,sh,2928.896,2929.8712,2872.2741,2889.8846,2903.3313,25.5647,0.8805,213410384,2.2785164359e+11
2016-02-23,000001,sh,2903.3313,2928.048,2872.2816,2925.7082,2927.175,-23.8437,-0.8146,199740663,2.11548952172e+11
2016-02-22,000001,sh,2927.175,2933.9638,2880.3474,2888.5984,2860.0208,67.1542,2.348,232176042,2.38682816535e+11
2016-02-19,000001,sh,2860.0208,2872.7236,2840.4876,2854.904,2862.8927,-2.8719,-0.1003,163391413,1.78424845383e+11
2016-02-18,000001,sh,2862.8927,2893.2148,2857.6989,2881.7769,2867.3379,-4.4452,-0.155,219203873,2.30775052843e+11
2016-02-17,000001,sh,2867.3379,2868.701,2824.3556,2829.7636,2836.5705,30.7674,1.0847,216909925,2.25964250083e+11
2016-02-16,000001,sh,2836.5705,2840.6224,2758.579,2758.579,2746.1958,90.3747,3.2909,195961614,1.98969133397e+11
2016-02-15,000001,sh,2746.1958,2760.359,2682.09,2684.9614,2763.492,-17.2962,-0.6259,129263932,1.2932105601e+11
2016-02-05,000001,sh,2763.492,2790.061,2762.1597,2783.0761,2781.0227,-17.5307,-0.6304,141186284,1.45553630916e+11
2016-02-04,000001,sh,2781.0227,2793.2981,2751.3135,2751.4317,2739.2469,41.7758,1.5251,170382018,1.75347388383e+11
2016-02-03,000001,sh,2739.2469,2746.072,2696.8835,2719.5737,2749.5703,-10.3234,-0.3755,148397217,1.46627121739e+11
2016-02-02,000001,sh,2749.5703,2755.1591,2687.9817,2687.9817,2688.8536,60.7167,2.2581,158078211,1.58936802658e+11
2016-02-01,000001,sh,2688.8536,2735.2551,2655.6234,2730.9844,2737.5996,-48.746,-1.7806,156383744,1.52830741554e+11
2016-01-29,000001,sh,2737.5996,2755.3665,2649.7905,2652.8544,2655.6609,81.9387,3.0854,186673106,1.80006812612e+11
2016-01-28,000001,sh,2655.6609,2740.5358,2647.4931,2711.1582,2735.5578,-79.8969,-2.9207,171120280,1.6735741339e+11
2016-01-27,000001,sh,2735.5578,2768.7719,2638.3016,2756.082,2749.7854,-14.2276,-0.5174,215722046,2.07426675004e+11
2016-01-26,000001,sh,2749.7854,2911.9907,2743.8393,2907.7177,2938.5149,-188.7295,-6.4226,210836054,2.1260815065e+11
2016-01-25,000001,sh,2938.5149,2955.7826,2911.8286,2934.0781,2916.5624,21.9525,0.7527,153039057,1.64023396461e+11
2016-01-22,000001,sh,2916.5624,2931.3587,2851.7325,2911.1123,2880.4816,36.0808,1.2526,159810734,1.7006224538e+11
2016-01-21,000001,sh,2880.4816,2998.7904,2880.0848,2934.3912,2976.6938,-96.2122,-3.2322,191675668,2.03634572945e+11
2016-01-20,000001,sh,2976.6938,3016.2827,2951.9219,2993.0138,3007.7393,-31.0455,-1.0322,216505474,2.34562924579e+11
2016-01-19,000001,sh,3007.7393,3012.0684,2906.4038,2914.4078,2913.8367,93.9026,3.2226,205279703,2.22674800351e+11
2016-01-18,000001,sh,2913.8367,2945.4496,2844.7042,2847.5389,2900.97,12.8667,0.4435,164699694,1.73619962653e+11
2016-01-15,000001,sh,2900.97,3001.708,2883.868,2988.048,3007.649,-106.679,-3.5469,198721697,2.06603969247e+11
2016-01-14,000001,sh,3007.649,3012.293,2867.553,2874.049,2949.597,58.052,1.9681,212905644,2.18013656655e+11
2016-01-13,000001,sh,2949.597,3059.015,2949.29,3041.107,3022.861,-73.264,-2.4237,194282106,2.08376044623e+11
2016-01-12,000001,sh,3022.861,3047.664,2978.463,3026.159,3016.704,6.157,0.2041,207659622,2.24135432095e+11
2016-01-11,000001,sh,3016.704,3166.215,3016.697,3131.853,3186.412,-169.708,-5.326,271643691,2.86379628143e+11
2016-01-08,000001,sh,3186.412,3235.451,3056.878,3194.625,3125.002,61.41,1.9651,286440822,3.24167135447e+11
2016-01-07,000001,sh,3125.002,3309.657,3115.885,3309.657,3361.84,-236.838,-7.0449,70569123,79981988654.0
2016-01-06,000001,sh,3361.84,3362.974,3288.933,3291.195,3287.711,74.129,2.2547,238886670,2.85243223391e+11
2016-01-05,000001,sh,3287.711,3328.139,3189.605,3196.651,3296.258,-8.547,-0.2593,266882083,3.28417226081e+11
2016-01-04,000001,sh,3296.258,3538.689,3295.741,3536.589,3539.182,-242.924,-6.8638,184418423,2.40929155215e+11
2015-12-31,000001,sh,3539.182,3580.602,3538.353,3570.467,3572.876,-33.694,-0.943,176963659,2.54031073828e+11
2015-12-30,000001,sh,3572.876,3573.684,3538.112,3566.731,3563.736,9.14,0.2565,187889609,2.67787665269e+11
2015-12-29,000001,sh,3563.736,3564.171,3515.52,3528.395,3533.779,29.957,0.8477,182551923,2.50938907269e+11
2015-12-28,000001,sh,3533.779,3641.588,3533.779,3635.769,3627.914,-94.135,-2.5947,269983278,3.69042819409e+11
2015-12-25,000001,sh,3627.914,3635.256,3601.738,3614.054,3612.485,15.429,0.4271,198451111,2.74660042605e+11
2015-12-24,000001,sh,3612.485,3640.221,3572.277,3631.313,3636.089,-23.604,-0.6492,227785225,3.15421252147e+11
2015-12-23,000001,sh,3636.089,3684.567,3633.025,3653.282,3651.767,-15.678,-0.4293,298201801,4.19902925873e+11
2015-12-22,000001,sh,3651.767,3652.635,3616.87,3645.99,3642.472,9.295,0.2552,261178763,3.60846042356e+11
2015-12-21,000001,sh,3642.472,3651.056,3565.751,3568.581,3578.964,63.508,1.7745,299849280,3.98316970721e+11
2015-12-18,000001,sh,3578.964,3614.698,3568.161,3574.94,3579.999,-1.035,-0.0289,273707904,3.65385805992e+11
2015-12-17,000001,sh,3579.999,3583.408,3533.628,3533.628,3516.187,63.812,1.8148,283856476,3.81439613286e+11
2015-12-16,000001,sh,3516.187,3538.689,3506.291,3522.091,3510.354,5.833,0.1662,193482310,2.65288652705e+11
2015-12-15,000001,sh,3510.354,3529.961,3496.854,3518.126,3520.668,-10.314,-0.293,200471341,2.76274949122e+11
2015-12-14,000001,sh,3520.668,3521.779,3399.28,3403.507,3434.581,86.087,2.5065,215374620,2.79213529503e+11
2015-12-11,000001,sh,3434.581,3455.548,3410.924,3441.597,3455.495,-20.914,-0.6052,182908878,2.45076424379e+11
2015-12-10,000001,sh,3455.495,3503.654,3446.273,3469.806,3472.439,-16.944,-0.488,200427517,2.7949970567e+11
2015-12-09,000001,sh,3472.439,3495.702,3454.879,3462.583,3470.07,2.369,0.0683,195698845,2.67854865116e+11
2015-12-08,000001,sh,3470.07,3518.648,3466.79,3518.648,3536.927,-66.857,-1.8903,224367310,2.97821727299e+11
2015-12-07,000001,sh,3536.927,3543.945,3506.625,3529.806,3524.992,11.935,0.3386,208302579,2.80561587976e+11
2015-12-04,000001,sh,3524.992,3568.97,3510.412,3558.149,3584.824,-59.832,-1.669,251736411,3.19766835715e+11
2015-12-03,000001,sh,3584.824,3591.73,3517.23,3525.727,3536.905,47.919,1.3548,281111255,3.38859090634e+11
2015-12-02,000001,sh,3536.905,3538.847,3427.661,3450.278,3456.309,80.596,2.3319,301491480,3.69183037702e+11
2015-12-01,000001,sh,3456.309,3483.414,3417.545,3442.441,3445.405,10.904,0.3165,252390755,3.30256746807e+11
2015-11-30,000001,sh,3445.405,3470.371,3327.812,3433.855,3436.303,9.102,0.2649,304197903,3.87503652774e+11
2015-11-27,000001,sh,3436.303,3621.897,3412.427,3616.544,3635.552,-199.249,-5.4806,354287525,4.64311247676e+11
2015-11-26,000001,sh,3635.552,3668.376,3629.865,3659.574,3647.93,-12.378,-0.3393,306761582,4.26247412274e+11
2015-11-25,000001,sh,3647.93,3648.367,3607.518,3614.068,3616.113,31.817,0.8799,273024857,3.80802940006e+11
2015-11-24,000001,sh,3616.113,3616.484,3563.104,3602.887,3610.32,5.793,0.1605,248810524,3.27758498321e+11
2015-11-23,000001,sh,3610.32,3654.754,3598.871,3630.867,3630.5,-20.18,-0.5558,315997474,4.14148234284e+11
2015-11-20,000001,sh,3630.5,3640.529,3607.915,3620.791,3617.062,13.438,0.3715,310801972,4.13910905746e+11
2015-11-19,000001,sh,3617.062,3618.213,3561.044,3573.776,3568.468,48.594,1.3618,247915576,3.28442613169e+11
2015-11-18,000001,sh,3568.468,3617.069,3558.697,3605.061,3604.795,-36.327,-1.0077,297580734,3.92338754802e+11
2015-11-17,000001,sh,3604.795,3678.273,3598.068,3629.977,3606.957,-2.162,-0.0599,383575468,5.21520359621e+11
2015-11-16,000001,sh,3606.957,3607.612,3519.421,3522.461,3580.839,26.118,0.7294,276187057,3.69421833778e+11
2015-11-13,000001,sh,3580.839,3632.556,3564.809,3600.764,3632.902,-52.063,-1.4331,345870933,4.68668655554e+11
2015-11-12,000001,sh,3632.902,3659.315,3603.228,3656.817,3650.249,-17.347,-0.4752,361717600,4.82832626445e+11
2015-11-11,000001,sh,3650.249,3654.877,3605.621,3635.004,3640.485,9.764,0.2682,360972651,4.67822205458e+11
2015-11-10,000001,sh,3640.485,3669.533,3607.891,3617.396,3646.881,-6.396,-0.1754,429746576,5.60055120132e+11
2015-11-09,000001,sh,3646.881,3673.76,3588.498,3588.498,3590.032,56.849,1.5835,503016682,6.36184062179e+11
2015-11-06,000001,sh,3590.032,3596.382,3508.827,3514.436,3522.819,67.213,1.9079,429167033,5.43282200893e+11
2015-11-05,000001,sh,3522.819,3585.657,3455.525,3459.215,3459.64,63.179,1.8262,553254947,6.78674611498e+11
2015-11-04,000001,sh,3459.64,3459.646,3325.619,3325.619,3316.695,142.945,4.3099,339078730,4.26104385846e+11
2015-11-03,000001,sh,3316.695,3346.275,3302.184,3330.316,3325.085,-8.39,-0.2523,192897428,2.44360566383e+11
2015-11-02,000001,sh,3325.085,3391.064,3322.312,3337.578,3382.561,-57.476,-1.6992,230951129,2.86019328065e+11
2015-10-30,000001,sh,3382.561,3417.201,3346.591,3380.284,3387.315,-4.754,-0.1403,243595118,3.07266773445e+11
2015-10-29,000001,sh,3387.315,3411.714,3362.509,3387.774,3375.196,12.119,0.3591,235676026,2.9450841423e+11
2015-10-28,000001,sh,3375.196,3439.758,3367.231,3417.011,3434.336,-59.14,-1.722,293523284,3.61656185764e+11
2015-10-27,000001,sh,3434.336,3441.565,3332.616,3409.137,3429.581,4.755,0.1386,328172768,4.08887226414e+11
2015-10-26,000001,sh,3429.581,3457.517,3402.0,3448.649,3412.434,17.147,0.5025,365560853,4.53942506416e+11
2015-10-23,000001,sh,3412.434,3422.022,3360.218,3377.548,3368.739,43.695,1.2971,347372854,4.25263086325e+11
2015-10-22,000001,sh,3368.739,3373.776,3282.993,3292.291,3320.676,48.063,1.4474,323739341,3.75452024664e+11
2015-10-21,000001,sh,3320.676,3447.258,3265.436,3428.561,3425.33,-104.654,-3.0553,458455428,5.18509230404e+11
2015-10-20,000001,sh,3425.33,3425.516,3357.861,3377.547,3386.7,38.63,1.1406,318973758,3.83582515358e+11
2015-10-19,000001,sh,3386.7,3423.402,3355.566,3401.627,3391.352,-4.652,-0.1372,378112183,4.53303626902e+11
2015-10-16,000001,sh,3391.352,3393.018,3334.854,3358.297,3338.073,53.279,1.5961,395460575,4.59447813308e+11
2015-10-15,000001,sh,3338.073,3338.297,3254.392,3255.032,3262.441,75.632,2.3183,316283851,3.62565554134e+11
2015-10-14,000001,sh,3262.441,3307.315,3256.253,3280.02,3293.23,-30.789,-0.9349,295077739,3.30277519398e+11
2015-10-13,000001,sh,3293.23,3298.626,3253.249,3262.156,3287.662,5.568,0.1694,297153133,3.34806099305e+11
2015-10-12,000001,sh,3287.662,3318.714,3188.407,3193.54,3183.152,104.51,3.2832,386294715,4.35541019182e+11
2015-10-09,000001,sh,3183.152,3192.717,3137.788,3146.644,3143.357,39.795,1.266,234851445,2.56379112141e+11
2015-10-08,000001,sh,3143.357,3172.281,3133.127,3156.075,3052.781,90.576,2.967,234276050,2.58830338655e+11
2015-09-30,000001,sh,3052.781,3073.3,3039.742,3052.841,3038.137,14.644,0.482,146642449,1.5656919754e+11
2015-09-29,000001,sh,3038.137,3068.298,3021.157,3055.218,3100.756,-62.619,-2.0195,163222673,1.69686597162e+11
2015-09-28,000001,sh,3100.756,3103.069,3042.31,3085.567,3092.347,8.409,0.2719,156727530,1.66422394798e+11
2015-09-25,000001,sh,3092.347,3149.948,3062.995,3130.851,3142.687,-50.34,-1.6018,236263871,2.48971120664e+11
2015-09-24,000001,sh,3142.687,3151.165,3109.691,3126.491,3115.888,26.799,0.8601,212887723,2.31369054767e+11
2015-09-23,000001,sh,3115.888,3164.041,3104.744,3137.723,3185.619,-69.731,-2.1889,236322670,2.57560036032e+11
2015-09-22,000001,sh,3185.619,3213.476,3152.481,3161.318,3156.54,29.079,0.9212,274786154,3.050713245e+11
2015-09-21,000001,sh,3156.54,3159.883,3060.856,3072.094,3097.917,58.623,1.8923,239897354,2.59796673584e+11
2015-09-18,000001,sh,3097.917,3122.048,3070.336,3100.28,3086.061,11.856,0.3842,209175398,2.18442429993e+11
2015-09-17,000001,sh,3086.061,3204.702,3085.314,3131.982,3152.263,-66.202,-2.1001,317602892,3.37393270978e+11
2015-09-16,000001,sh,3152.263,3182.934,2983.535,2998.036,3005.172,147.091,4.8946,277524524,2.81992256964e+11
2015-09-15,000001,sh,3005.172,3081.703,2983.92,3043.805,3114.798,-109.626,-3.5195,249194445,2.43904590423e+11
2015-09-14,000001,sh,3114.798,3229.482,3049.23,3221.165,3200.234,-85.436,-2.6697,346631158,3.73576802407e+11
2015-09-11,000001,sh,3200.234,3223.762,3163.449,3189.479,3197.893,2.341,0.0732,224557822,2.52769467178e+11
2015-09-10,000001,sh,3197.893,3243.281,3178.904,3190.553,3243.089,-45.196,-1.3936,273261759,2.99581090523e+11
2015-09-09,000001,sh,3243.089,3256.743,3165.696,3182.552,3170.452,72.637,2.2911,375327978,4.12991428267e+11
2015-09-08,000001,sh,3170.452,3174.709,3011.117,3054.444,3080.42,90.032,2.9227,255415465,2.63910382052e+11
2015-09-07,000001,sh,3080.42,3217.579,3066.304,3149.38,3160.167,-79.747,-2.5235,296468114,3.02689722336e+11
2015-09-02,000001,sh,3160.167,3194.485,3019.087,3027.678,3166.624,-6.457,-0.2039,438170153,4.23262356087e+11
2015-09-01,000001,sh,3166.624,3180.331,3053.738,3157.832,3205.986,-39.362,-1.2278,432432468,4.20411621758e+11
2015-08-31,000001,sh,3205.986,3207.862,3109.163,3203.559,3232.35,-26.364,-0.8156,397431382,4.31068601209e+11
2015-08-28,000001,sh,3232.35,3235.839,3102.945,3125.264,3083.591,148.759,4.8242,443136928,4.74631023331e+11
2015-08-27,000001,sh,3083.591,3085.422,2906.49,2978.03,2927.288,156.303,5.3395,400308398,4.04289306103e+11
2015-08-26,000001,sh,2927.288,3092.041,2850.714,2980.794,2964.967,-37.679,-1.2708,466699663,4.6178898139e+11
2015-08-25,000001,sh,2964.967,3123.034,2947.944,3004.126,3209.905,-244.938,-7.6307,352325110,3.58735780116e+11
2015-08-24,000001,sh,3209.905,3388.364,3191.879,3373.478,3507.744,-297.839,-8.4909,334671792,3.58818882677e+11
2015-08-21,000001,sh,3507.744,3652.837,3490.54,3609.959,3664.291,-156.547,-4.2722,369920479,4.50616485183e+11
2015-08-20,000001,sh,3664.291,3788.005,3663.607,3754.567,3794.109,-129.818,-3.4216,390063057,5.01194992628e+11
2015-08-19,000001,sh,3794.109,3811.427,3558.383,3646.803,3748.164,45.945,1.2258,475396239,5.99513277258e+11
2015-08-18,000001,sh,3748.164,4006.337,3743.394,3999.134,3993.668,-245.504,-6.1473,543770822,7.22467247365e+11
2015-08-17,000001,sh,3993.668,3994.537,3907.399,3947.844,3965.335,28.333,0.7145,460432060,6.26327680299e+11
2015-08-14,000001,sh,3965.335,4000.684,3939.835,3976.405,3954.556,10.779,0.2726,467988217,6.47466472559e+11
2015-08-13,000001,sh,3954.556,3955.789,3838.159,3869.911,3886.32,68.236,1.7558,430073303,5.78685519561e+11
2015-08-12,000001,sh,3886.32,3937.772,3871.136,3881.228,3927.908,-41.588,-1.0588,442688278,5.97050259293e+11
2015-08-11,000001,sh,3927.908,3970.337,3891.179,3928.808,3928.415,-0.507,-0.0129,538923460,7.12289933154e+11
2015-08-10,000001,sh,3928.415,3943.624,3775.854,3786.033,3744.205,184.21,4.9199,497304319,6.52622008945e+11
2015-08-07,000001,sh,3744.205,3756.74,3686.3,3692.614,3661.539,82.666,2.2577,340757184,4.45485029431e+11
2015-08-06,000001,sh,3661.539,3710.57,3614.742,3625.504,3694.573,-33.034,-0.8941,274074663,3.57515147167e+11
2015-08-05,000001,sh,3694.573,3782.352,3676.39,3745.646,3756.545,-61.972,-1.6497,366422979,4.83850277393e+11
2015-08-04,000001,sh,3756.545,3757.029,3601.289,3621.855,3622.905,133.64,3.6888,362901666,4.64036242967e+11
2015-08-03,000001,sh,3622.905,3648.943,3549.496,3614.99,3663.726,-40.821,-1.1142,363968731,4.45991593475e+11
2015-07-31,000001,sh,3663.726,3729.512,3620.165,3655.667,3705.766,-42.04,-1.1344,350955745,4.60472253774e+11
2015-07-30,000001,sh,3705.766,3844.374,3685.956,3773.788,3789.168,-83.402,-2.2011,457943228,6.15977923152e+11
2015-07-29,000001,sh,3789.168,3792.072,3612.064,3689.825,3663.002,126.166,3.4443,434352085,5.57491964594e+11
2015-07-28,000001,sh,3663.002,3762.526,3537.358,3573.143,3725.558,-62.556,-1.6791,563330042,6.85057523948e+11
2015-07-27,000001,sh,3725.558,4051.159,3720.444,3985.57,4070.908,-345.35,-8.4834,556003247,7.21298088691e+11
2015-07-24,000001,sh,4070.908,4184.449,4044.831,4124.755,4123.923,-53.015,-1.2855,627424860,8.43022070389e+11
2015-07-23,000001,sh,4123.923,4132.612,4019.038,4022.268,4026.045,97.878,2.4311,563585966,7.43531874268e+11
2015-07-22,000001,sh,4026.045,4042.338,3960.864,3996.427,4017.675,8.37,0.2083,520732225,6.78831919275e+11
2015-07-21,000001,sh,4017.675,4041.819,3912.801,3939.898,3992.11,25.565,0.6404,504288028,6.46416846829e+11
2015-07-20,000001,sh,3992.11,4021.326,3927.121,3948.421,3957.352,34.758,0.8783,539106714,6.88255569389e+11
2015-07-17,000001,sh,3957.352,3994.477,3814.147,3831.421,3823.176,134.176,3.5095,481726268,5.93066980721e+11
2015-07-16,000001,sh,3823.176,3877.514,3688.442,3758.505,3805.703,17.473,0.4591,492256200,5.6985893811e+11
2015-07-15,000001,sh,3805.703,3914.273,3741.25,3874.968,3924.487,-118.784,-3.0267,601301324,7.00536523044e+11
2015-07-14,000001,sh,3924.487,4035.435,3855.56,3958.373,3970.388,-45.901,-1.1561,670558799,8.30074682766e+11
2015-07-13,000001,sh,3970.388,4030.195,3858.637,3918.99,3877.803,92.585,2.3876,643489007,7.8243054334e+11
2015-07-10,000001,sh,3877.803,3959.22,3677.435,3707.458,3709.33,168.473,4.5419,586364255,6.80434151219e+11
2015-07-09,000001,sh,3709.33,3748.479,3373.54,3432.454,3507.192,202.138,5.7635,656914612,6.73310983764e+11
2015-07-08,000001,sh,3507.192,3599.253,3421.525,3467.399,3727.125,-219.933,-5.9009,680356922,7.00248338565e+11
2015-07-07,000001,sh,3727.125,3750.57,3585.399,3654.778,3775.912,-48.787,-1.2921,698818688,7.76072544948e+11
2015-07-06,000001,sh,3775.912,3975.214,3653.037,3975.214,3686.915,88.997,2.4139,831139286,9.43420425904e+11
2015-07-03,000001,sh,3686.915,3927.128,3629.556,3793.712,3912.767,-225.852,-5.7722,548163111,6.48054100385e+11
2015-07-02,000001,sh,3912.767,4080.387,3795.253,4058.624,4053.7,-140.933,-3.4767,586015612,7.36006857593e+11
2015-07-01,000001,sh,4053.7,4317.053,4043.367,4214.15,4277.222,-223.522,-5.2259,598769427,8.38070926187e+11
2015-06-30,000001,sh,4277.222,4279.969,3847.88,4006.754,4053.03,224.192,5.5315,709176633,9.41524659857e+11
2015-06-29,000001,sh,4053.03,4297.475,3875.05,4289.771,4192.873,-139.843,-3.3353,673786349,9.0427139504e+11
2015-06-26,000001,sh,4192.873,4456.896,4139.53,4399.933,4527.779,-334.906,-7.3967,565217874,7.87835743033e+11
2015-06-25,000001,sh,4527.779,4720.701,4483.548,4711.763,4690.15,-162.371,-3.462,572797533,8.65379730764e+11
2015-06-24,000001,sh,4690.15,4691.768,4552.129,4604.579,4576.492,113.658,2.4835,543003709,8.15062691654e+11
2015-06-23,000001,sh,4576.492,4577.939,4264.772,4471.613,4478.364,98.128,2.1912,473526128,6.93617191338e+11
2015-06-19,000001,sh,4478.364,4744.081,4476.501,4689.929,4785.356,-306.992,-6.4152,452689626,6.85458198736e+11
2015-06-18,000001,sh,4785.356,4966.767,4780.873,4942.52,4967.898,-182.542,-3.6744,507440899,7.8584507522e+11
2015-06-17,000001,sh,4967.898,4983.658,4767.216,4890.551,4887.432,80.466,1.6464,537101168,8.30266749716e+11
2015-06-16,000001,sh,4887.432,5029.684,4842.1,5004.412,5062.993,-175.561,-3.4675,550801407,8.95420555855e+11
2015-06-15,000001,sh,5062.993,5176.795,5048.742,5174.418,5166.35,-103.357,-2.0006,637803984,1.06498769335e+12
2015-06-12,000001,sh,5166.35,5178.191,5103.401,5143.343,5121.593,44.757,0.8739,625627854,1.06016460681e+12
2015-06-11,000001,sh,5121.593,5122.457,5050.765,5101.44,5106.036,15.557,0.3047,563990522,9.74670611914e+11
2015-06-10,000001,sh,5106.036,5164.162,5001.489,5049.197,5113.534,-7.498,-0.1466,596969001,1.00543228313e+12
2015-06-09,000001,sh,5113.534,5147.454,5042.963,5145.978,5131.881,-18.347,-0.3575,729893818,1.15078865443e+12
2015-06-08,000001,sh,5131.881,5146.949,4997.481,5045.694,5023.096,108.785,2.1657,855035085,1.30991753755e+12
2015-06-05,000001,sh,5023.096,5051.626,4898.068,5016.088,4947.102,75.994,1.5361,772240812,1.23229659205e+12
2015-06-04,000001,sh,4947.102,4947.965,4647.407,4912.945,4909.978,37.124,0.7561,674952402,1.0522654376e+12
2015-06-03,000001,sh,4909.978,4942.065,4822.442,4924.381,4910.527,-0.549,-0.0112,611453839,1.01017788473e+12
2015-06-02,000001,sh,4910.527,4911.574,4797.552,4844.704,4828.738,81.789,1.6938,623748099,9.98745749729e+11
2015-06-01,000001,sh,4828.738,4829.502,4615.231,4633.098,4611.744,216.994,4.7052,593389035,9.34455504512e+11
2015-05-29,000001,sh,4611.744,4698.193,4431.563,4603.465,4620.266,-8.522,-0.1844,611262409,9.55365592128e+11
2015-05-28,000001,sh,4620.266,4986.503,4614.241,4943.742,4941.714,-321.448,-6.5048,782964592,1.24790607783e+12
2015-05-27,000001,sh,4941.714,4958.156,4857.056,4932.846,4910.897,30.817,0.6275,681165379,1.1162567967e+12
2015-05-26,000001,sh,4910.897,4911.685,4779.075,4854.85,4813.798,97.099,2.0171,704892829,1.13850167187e+12
2015-05-25,000001,sh,4813.798,4814.672,4656.825,4660.075,4657.596,156.202,3.3537,682461391,1.0792868013e+12
2015-05-22,000001,sh,4657.596,4658.273,4562.989,4584.984,4529.422,128.174,2.8298,655591287,1.00716738738e+12
2015-05-21,000001,sh,4529.422,4530.478,4438.258,4456.435,4446.288,83.134,1.8697,464996520,7.29080613491e+11
2015-05-20,000001,sh,4446.288,4520.538,4432.279,4434.979,4417.552,28.736,0.6505,514106223,8.06080531967e+11
2015-05-19,000001,sh,4417.552,4418.403,4285.777,4285.777,4283.491,134.061,3.1297,436735224,6.93812586577e+11
2015-05-18,000001,sh,4283.491,4324.826,4260.509,4277.895,4308.691,-25.2,-0.5849,380057452,5.94559493076e+11
2015-05-15,000001,sh,4308.691,4366.822,4278.553,4366.822,4378.311,-69.62,-1.5901,439706198,6.65965618548e+11
2015-05-14,000001,sh,4378.311,4397.745,4329.042,4372.816,4375.76,2.551,0.0583,449077935,6.69882275551e+11
2015-05-13,000001,sh,4375.76,4415.629,4342.481,4402.378,4401.219,-25.459,-0.5785,510490475,7.80754937529e+11
2015-05-12,000001,sh,4401.219,4402.309,4317.975,4342.37,4333.584,67.635,1.5607,521866408,7.93463723357e+11
2015-05-11,000001,sh,4333.584,4334.877,4187.82,4231.271,4205.917,127.667,3.0354,488750515,7.15246611473e+11
2015-05-08,000001,sh,4205.917,4206.86,4099.042,4152.984,4112.214,93.703,2.2787,397428094,5.59648658845e+11
2015-05-07,000001,sh,4112.214,4213.764,4108.009,4197.896,4229.266,-117.052,-2.7677,394566653,5.40206291394e+11
2015-05-06,000001,sh,4229.266,4376.353,4187.368,4311.641,4298.706,-69.44,-1.6154,481732993,7.16536206667e+11
2015-05-05,000001,sh,4298.706,4488.865,4282.237,4479.848,4480.464,-181.758,-4.0567,572858596,8.05566079218e+11
2015-05-04,000001,sh,4480.464,4487.57,4387.426,4441.343,4441.655,38.809,0.8738,494173398,7.17540809442e+11
2015-04-30,000001,sh,4441.655,4507.344,4441.054,4483.013,4476.62,-34.965,-0.7811,526727975,7.74349211674e+11
2015-04-29,000001,sh,4476.62,4499.945,4398.639,4446.119,4476.215,0.405,0.009,519834202,7.5240178594e+11
2015-04-28,000001,sh,4476.215,4572.391,4432.904,4527.635,4527.396,-51.181,-1.1305,767676416,1.06114455642e+12
2015-04-27,000001,sh,4527.396,4529.735,4441.929,4441.929,4393.686,133.71,3.0432,671088521,9.7524209376e+11
2015-04-24,000001,sh,4393.686,4416.376,4318.119,4355.951,4414.508,-20.822,-0.4717,628554996,9.16872935533e+11
2015-04-23,000001,sh,4414.508,4444.41,4358.844,4414.485,4398.494,16.014,0.3641,667344661,9.63024929251e+11
2015-04-22,000001,sh,4398.494,4400.193,4297.951,4304.597,4293.623,104.871,2.4425,680305086,9.76876960434e+11
2015-04-21,000001,sh,4293.623,4294.375,4188.569,4212.185,4217.077,76.546,1.8151,634470627,8.62447782633e+11
2015-04-20,000001,sh,4217.077,4356.001,4190.681,4301.352,4287.296,-70.219,-1.6378,857132807,1.14760060426e+12
2015-04-17,000001,sh,4287.296,4317.223,4238.91,4254.723,4194.823,92.473,2.2045,701706205,9.1563303783e+11
2015-04-16,000001,sh,4194.823,4195.305,4031.244,4055.916,4084.163,110.66,2.7095,551242956,7.12082436676e+11
2015-04-15,000001,sh,4084.163,4175.494,4069.007,4135.648,4135.565,-51.402,-1.2429,613005812,7.73125881558e+11
2015-04-14,000001,sh,4135.565,4168.346,4091.257,4125.782,4121.715,13.85,0.336,610683541,8.14645192545e+11
2015-04-13,000001,sh,4121.715,4128.072,4057.293,4072.723,4034.31,87.405,2.1665,589814227,7.81667346039e+11
2015-04-10,000001,sh,4034.31,4040.348,3929.319,3947.492,3957.534,76.776,1.94,484283619,6.6850417593e+11
2015-04-09,000001,sh,3957.534,4016.396,3900.027,4006.13,3994.811,-37.277,-0.9331,585176825,8.16710896323e+11
2015-04-08,000001,sh,3994.811,4000.22,3903.648,3976.532,3961.378,33.433,0.844,618085419,8.39159306737e+11
2015-04-07,000001,sh,3961.378,3961.666,3891.728,3899.42,3863.929,97.449,2.522,570447535,7.4642400204e+11
2015-04-03,000001,sh,3863.929,3864.405,3792.211,3803.383,3825.784,38.145,0.9971,473033311,6.35651328025e+11
2015-04-02,000001,sh,3825.784,3835.451,3775.894,3827.689,3810.294,15.49,0.4065,479299673,6.32028908257e+11
2015-04-01,000001,sh,3810.294,3817.082,3742.213,3748.34,3747.899,62.395,1.6648,447458319,5.92418305846e+11
2015-03-31,000001,sh,3747.899,3835.567,3737.043,3822.987,3786.568,-38.669,-1.0212,561676037,7.21294947424e+11
2015-03-30,000001,sh,3786.568,3795.935,3710.612,3710.612,3691.096,95.472,2.5865,564702353,6.92125351313e+11
2015-03-27,000001,sh,3691.096,3710.477,3656.831,3686.134,3682.095,9.001,0.2445,408945165,5.0929846295e+11
2015-03-26,000001,sh,3682.095,3707.318,3615.011,3641.942,3660.727,21.368,0.5837,488647203,6.19515611668e+11
2015-03-25,000001,sh,3660.727,3693.151,3634.559,3680.953,3691.41,-30.683,-0.8312,521886348,6.45498915766e+11
2015-03-24,000001,sh,3691.41,3715.873,3600.698,3692.569,3687.728,3.682,0.0998,639554669,7.5488473476e+11
2015-03-23,000001,sh,3687.728,3688.249,3635.485,3640.104,3617.318,70.41,1.9465,536062832,6.61574620089e+11
2015-03-20,000001,sh,3617.318,3632.338,3569.38,3587.084,3582.271,35.047,0.9783,516661669,6.51771976728e+11
2015-03-19,000001,sh,3582.271,3600.684,3546.844,3576.019,3577.301,4.97,0.1389,537346614,6.12249692064e+11
2015-03-18,000001,sh,3577.301,3577.662,3503.853,3510.501,3502.847,74.454,2.1255,545217144,6.17366988734e+11
2015-03-17,000001,sh,3502.847,3504.123,3459.694,3469.603,3449.305,53.542,1.5523,520939506,6.01500660539e+11
2015-03-16,000001,sh,3449.305,3449.305,3377.087,3391.158,3372.911,76.394,2.2649,399132430,4.79355307996e+11
2015-03-13,000001,sh,3372.911,3391.255,3352.15,3359.488,3349.323,23.588,0.7043,328410154,3.74041421892e+11
2015-03-12,000001,sh,3349.323,3360.054,3300.488,3314.813,3290.9,58.423,1.7753,357295105,4.07192390375e+11
2015-03-11,000001,sh,3290.9,3325.054,3278.471,3289.594,3286.068,4.832,0.147,282985535,3.27573066473e+11
2015-03-10,000001,sh,3286.068,3309.915,3277.095,3289.085,3302.408,-16.34,-0.4948,285817576,3.29955974292e+11
2015-03-09,000001,sh,3302.408,3307.702,3198.37,3224.314,3241.187,61.221,1.8888,321495440,3.59927522111e+11
2015-03-06,000001,sh,3241.187,3266.933,3234.533,3248.036,3248.476,-7.289,-0.2244,282915791,3.2834415293e+11
2015-03-05,000001,sh,3248.476,3266.638,3221.666,3264.085,3279.533,-31.057,-0.947,320663585,3.73579996448e+11
2015-03-04,000001,sh,3279.533,3286.588,3250.484,3264.182,3263.052,16.481,0.5051,293639522,3.4678976932e+11
2015-03-03,000001,sh,3263.052,3317.695,3260.429,3317.695,3336.285,-73.233,-2.195,382044619,4.41593480102e+11
2015-03-02,000001,sh,3336.285,3336.76,3298.669,3332.721,3310.303,25.982,0.7849,346445671,4.10259559474e+11
2015-02-27,000001,sh,3310.303,3324.546,3291.007,3296.831,3298.359,11.944,0.3621,299163717,3.35019568776e+11
2015-02-26,000001,sh,3298.359,3300.616,3202.188,3222.151,3228.843,69.516,2.153,301263875,3.34347476047e+11
2015-02-25,000001,sh,3228.843,3257.223,3215.552,3256.479,3246.906,-18.063,-0.5563,233348094,2.65143351568e+11
2015-02-17,000001,sh,3246.906,3255.725,3230.772,3230.884,3222.363,24.543,0.7616,228332624,2.6334005408e+11
2015-02-16,000001,sh,3222.363,3228.846,3195.884,3206.137,3203.827,18.536,0.5786,223797429,2.65950695641e+11
2015-02-13,000001,sh,3203.827,3237.159,3182.794,3186.808,3173.416,30.411,0.9583,261290436,2.93017678939e+11
2015-02-12,000001,sh,3173.416,3181.766,3134.244,3157.959,3157.704,15.712,0.4976,194592309,2.29691579784e+11
2015-02-11,000001,sh,3157.704,3166.421,3139.052,3145.765,3141.593,16.111,0.5128,172840094,2.10862549367e+11
2015-02-10,000001,sh,3141.593,3142.099,3084.253,3090.49,3095.124,46.469,1.5014,193817139,2.25084911951e+11
2015-02-09,000001,sh,3095.124,3119.034,3049.111,3063.51,3075.907,19.217,0.6248,206108383,2.40719679061e+11
2015-02-06,000001,sh,3075.907,3129.539,3052.939,3120.09,3136.531,-60.624,-1.9328,246749666,2.66502786486e+11
2015-02-05,000001,sh,3136.531,3251.212,3135.819,3251.212,3174.126,-37.595,-1.1844,306139305,3.48266954936e+11
2015-02-04,000001,sh,3174.126,3238.982,3171.144,3212.822,3204.907,-30.781,-0.9604,249098086,2.90155154574e+11
2015-02-03,000001,sh,3204.907,3207.935,3129.732,3156.086,3128.3,76.607,2.4488,248192164,2.83355954757e+11
2015-02-02,000001,sh,3128.3,3175.134,3122.572,3148.136,3210.363,-82.063,-2.5562,250861629,2.66849961763e+11
2015-01-30,000001,sh,3210.363,3288.503,3210.308,3273.747,3262.305,-51.942,-1.5922,258312548,2.84265652114e+11
2015-01-29,000001,sh,3262.305,3286.786,3234.241,3258.997,3305.738,-43.433,-1.3139,274658613,2.96424499722e+11
2015-01-28,000001,sh,3305.738,3354.802,3294.655,3325.722,3352.96,-47.222,-1.4084,301927095,3.41564300104e+11
2015-01-27,000001,sh,3352.96,3390.216,3290.219,3389.853,3383.182,-30.222,-0.8933,374517551,4.18298870196e+11
2015-01-26,000001,sh,3383.182,3384.798,3321.315,3347.257,3351.764,31.418,0.9374,317541007,3.58427470856e+11
2015-01-23,000001,sh,3351.764,3406.786,3328.293,3357.096,3343.344,8.42,0.2518,366249240,4.20979534063e+11
2015-01-22,000001,sh,3343.344,3352.384,3293.978,3327.319,3323.611,19.733,0.5937,353382961,4.07874066619e+11
2015-01-21,000001,sh,3323.611,3337.004,3178.343,3189.085,3173.052,150.559,4.7449,410956024,4.73758667167e+11
2015-01-20,000001,sh,3173.052,3190.245,3100.477,3114.56,3116.351,56.701,1.8195,357080811,4.16295210514e+11
2015-01-19,000001,sh,3116.351,3262.207,3095.066,3189.727,3376.495,-260.144,-7.7046,401098789,4.09885991967e+11
2015-01-16,000001,sh,3376.495,3400.318,3340.49,3343.603,3336.455,40.04,1.2001,339876753,3.92253901947e+11
2015-01-15,000001,sh,3336.455,3337.084,3207.545,3224.07,3222.437,114.018,3.5383,282546240,3.30610537916e+11
2015-01-14,000001,sh,3222.437,3268.483,3193.978,3242.337,3235.301,-12.864,-0.3976,240190747,2.67204528501e+11
2015-01-13,000001,sh,3235.301,3259.386,3214.412,3223.542,3229.316,5.985,0.1853,230725754,2.73588773806e+11
2015-01-12,000001,sh,3229.316,3275.185,3191.582,3258.213,3285.412,-56.096,-1.7074,322064679,3.66273059514e+11
2015-01-09,000001,sh,3285.412,3404.834,3267.509,3276.965,3293.456,-8.044,-0.2442,410240872,4.58648012598e+11
2015-01-08,000001,sh,3293.456,3381.566,3285.095,3371.957,3373.954,-80.498,-2.3859,371131170,3.99230297448e+11
2015-01-07,000001,sh,3373.954,3374.896,3312.211,3326.649,3351.446,22.508,0.6716,391918880,4.36416698934e+11
2015-01-06,000001,sh,3351.446,3394.224,3303.184,3330.799,3350.519,0.927,0.0277,501661695,5.32398463844e+11
2015-01-05,000001,sh,3350.519,3369.281,3253.883,3258.627,3234.677,115.842,3.5813,531352391,5.49760106398e+11
2014-12-31,000001,sh,3234.677,3239.357,3157.259,3172.597,3165.815,68.862,2.1752,405998521,4.32319844015e+11
2014-12-30,000001,sh,3165.815,3190.299,3130.353,3160.801,3168.016,-2.201,-0.0695,397725320,4.37263253561e+11
2014-12-29,000001,sh,3168.016,3223.86,3126.944,3212.559,3157.603,10.413,0.3298,510111439,5.55904355449e+11
2014-12-26,000001,sh,3157.603,3164.155,3064.176,3078.005,3072.536,85.067,2.7686,460700932,4.88915101899e+11
2014-12-25,000001,sh,3072.536,3073.345,2969.874,2992.462,2972.532,100.004,3.3643,376947776,3.79017700926e+11
2014-12-24,000001,sh,2972.532,3050.507,2934.911,3039.206,3032.612,-60.08,-1.9811,376805246,3.78726756676e+11
2014-12-23,000001,sh,3032.612,3136.838,3025.667,3085.08,3127.445,-94.833,-3.0323,437762400,4.19467701001e+11
2014-12-22,000001,sh,3127.445,3189.867,3090.509,3129.267,3108.596,18.849,0.6064,679371915,6.24481484209e+11
2014-12-19,000001,sh,3108.596,3117.527,3018.421,3053.075,3057.521,51.075,1.6705,521073511,5.15580288301e+11
2014-12-18,000001,sh,3057.521,3089.791,3030.319,3062.801,3061.02,-3.499,-0.1143,435904952,4.66524526293e+11
2014-12-17,000001,sh,3061.02,3076.599,2993.333,3031.952,3021.518,39.502,1.3074,542503179,5.80338604916e+11
2014-12-16,000001,sh,3021.518,3021.897,2943.912,2953.811,2953.421,68.097,2.3057,453842723,4.92716183751e+11
2014-12-15,000001,sh,2953.421,2960.227,2890.904,2921.446,2938.173,15.248,0.519,400371695,4.11487142093e+11
2014-12-12,000001,sh,2938.173,2962.51,2914.956,2929.36,2925.743,12.43,0.4248,409480811,4.20410249999e+11
2014-12-11,000001,sh,2925.743,2965.675,2892.611,2912.346,2940.006,-14.263,-0.4851,482632733,4.79801444631e+11
2014-12-10,000001,sh,2940.006,2946.707,2807.678,2855.94,2856.269,83.737,2.9317,512886913,5.34989954982e+11
2014-12-09,000001,sh,2856.269,3091.324,2834.592,2992.49,3020.258,-163.989,-5.4296,771998379,7.93361276853e+11
2014-12-08,000001,sh,3020.258,3041.657,2879.847,2907.815,2937.647,82.611,2.8121,587570890,5.93478048925e+11
2014-12-05,000001,sh,2937.647,2978.029,2813.052,2926.573,2899.456,38.191,1.3172,640500296,6.39191009221e+11
2014-12-04,000001,sh,2899.456,2900.508,2772.432,2783.469,2779.525,119.931,4.3148,532687718,5.09218572463e+11
2014-12-03,000001,sh,2779.525,2824.179,2733.868,2768.678,2763.545,15.98,0.5782,562120281,5.29777452652e+11
2014-12-02,000001,sh,2763.545,2777.372,2665.686,2667.82,2680.155,83.39,3.1114,437733381,3.97238914606e+11
2014-12-01,000001,sh,2680.155,2720.743,2668.841,2691.725,2682.835,-2.68,-0.0999,446791741,4.01120189405e+11
2014-11-28,000001,sh,2682.835,2683.18,2622.061,2629.626,2630.486,52.349,1.9901,465880035,4.01951167919e+11
2014-11-27,000001,sh,2630.486,2631.399,2599.108,2615.367,2604.345,26.141,1.0037,364075719,3.38960830485e+11
2014-11-26,000001,sh,2604.345,2605.07,2570.404,2572.649,2567.597,36.748,1.4312,337127249,3.1652125672e+11
2014-11-25,000001,sh,2567.597,2568.381,2527.077,2531.998,2532.879,34.718,1.3707,314315572,2.82168802821e+11
2014-11-24,000001,sh,2532.879,2546.746,2495.521,2505.532,2486.791,46.088,1.8533,363485835,3.30291406342e+11
2014-11-21,000001,sh,2486.791,2488.201,2446.646,2452.635,2452.66,34.131,1.3916,212239774,1.97809793269e+11
2014-11-20,000001,sh,2452.66,2458.319,2437.476,2443.276,2450.986,1.674,0.0683,165495213,1.50799911527e+11
2014-11-19,000001,sh,2450.986,2461.491,2442.71,2452.15,2456.366,-5.38,-0.219,186235771,1.6706937056e+11
2014-11-18,000001,sh,2456.366,2477.052,2449.813,2474.182,2474.009,-17.643,-0.7131,201062570,1.74659491329e+11
2014-11-17,000001,sh,2474.009,2508.767,2472.446,2506.864,2478.824,-4.815,-0.1942,215687800,1.99264903886e+11
2014-11-14,000001,sh,2478.824,2481.025,2457.045,2477.966,2485.606,-6.782,-0.2729,220607619,1.91924993741e+11
2014-11-13,000001,sh,2485.606,2507.743,2471.407,2494.998,2494.476,-8.87,-0.3556,295037058,2.58311915771e+11
2014-11-12,000001,sh,2494.476,2494.917,2444.814,2454.602,2469.673,24.803,1.0043,252933852,2.15738617221e+11
2014-11-11,000001,sh,2469.673,2508.623,2445.96,2483.648,2473.673,-4.0,-0.1617,411904065,3.31257388545e+11
2014-11-10,000001,sh,2473.673,2474.156,2428.185,2436.628,2418.171,55.502,2.2952,300628203,2.45233684265e+11
2014-11-07,000001,sh,2418.171,2454.423,2407.442,2427.898,2425.864,-7.693,-0.3171,291172245,2.44157568362e+11
2014-11-06,000001,sh,2425.864,2426.89,2401.75,2419.617,2419.254,6.61,0.2732,222005088,1.79644372908e+11
2014-11-05,000001,sh,2419.254,2434.363,2415.502,2432.169,2430.677,-11.423,-0.47,263606654,2.01859409074e+11
2014-11-04,000001,sh,2430.677,2435.223,2417.221,2428.271,2430.032,0.645,0.0265,309013039,2.26503880876e+11
2014-11-03,000001,sh,2430.032,2436.785,2418.167,2425.225,2420.178,9.854,0.4072,298821235,2.27196589983e+11
2014-10-31,000001,sh,2420.178,2423.596,2384.483,2393.178,2391.076,29.102,1.2171,325763522,2.49915443128e+11
2014-10-30,000001,sh,2391.076,2397.256,2365.919,2371.891,2373.03,18.046,0.7605,294645943,2.26611178101e+11
2014-10-29,000001,sh,2373.03,2381.643,2339.712,2343.72,2337.871,35.159,1.5039,265588687,2.25067075637e+11
2014-10-28,000001,sh,2337.871,2338.278,2294.012,2294.012,2290.437,47.434,2.071,178590357,1.58147958704e+11
2014-10-27,000001,sh,2290.437,2293.644,2279.836,2293.573,2302.28,-11.843,-0.5144,130261568,1.13379981592e+11
2014-10-24,000001,sh,2302.28,2314.875,2296.657,2303.08,2302.418,-0.138,-0.006,132225281,1.14330696149e+11
2014-10-23,000001,sh,2302.418,2329.927,2297.33,2322.316,2326.553,-24.135,-1.0374,162636308,1.40596503776e+11
2014-10-22,000001,sh,2326.553,2352.124,2324.59,2339.223,2339.657,-13.104,-0.5601,152698425,1.38524537529e+11
2014-10-21,000001,sh,2339.657,2361.653,2337.551,2355.033,2356.728,-17.071,-0.7244,168828288,1.46786313155e+11
2014-10-20,000001,sh,2356.728,2357.509,2340.459,2346.052,2341.184,15.544,0.6639,160022305,1.41820259831e+11
2014-10-17,000001,sh,2341.184,2360.597,2312.826,2352.784,2356.499,-15.315,-0.6499,212300962,1.79433162591e+11
2014-10-16,000001,sh,2356.499,2389.675,2353.406,2361.13,2373.67,-17.171,-0.7234,248201168,2.03805884862e+11
2014-10-15,000001,sh,2373.67,2374.808,2344.373,2358.233,2359.475,14.195,0.6016,202804915,1.71766747014e+11
2014-10-14,000001,sh,2359.475,2380.515,2349.194,2362.802,2366.009,-6.534,-0.2762,196831418,1.70160085096e+11
2014-10-13,000001,sh,2366.009,2366.862,2341.124,2366.426,2374.54,-8.531,-0.3593,200899314,1.75425070607e+11
2014-10-10,000001,sh,2374.54,2386.277,2365.075,2380.755,2389.371,-14.831,-0.6207,224671126,1.92248234095e+11
2014-10-09,000001,sh,2389.371,2391.348,2367.111,2383.859,2382.794,6.577,0.276,235920010,2.00271758742e+11
2014-10-08,000001,sh,2382.794,2382.794,2354.29,2368.576,2363.87,18.924,0.8006,204397326,1.80337576241e+11
2014-09-30,000001,sh,2363.87,2365.491,2354.268,2361.318,2357.711,6.159,0.2612,193918690,1.66933430197e+11
2014-09-29,000001,sh,2357.711,2363.059,2346.579,2353.708,2347.718,9.993,0.4256,200111021,1.71130878152e+11
2014-09-26,000001,sh,2347.718,2350.109,2329.955,2339.288,2345.103,2.615,0.1115,174748285,1.48220808326e+11
2014-09-25,000001,sh,2345.103,2365.154,2336.805,2352.865,2343.575,1.528,0.0652,225688323,1.89260377942e+11
2014-09-24,000001,sh,2343.575,2345.747,2297.876,2302.231,2309.718,33.857,1.4658,222525725,1.85690667976e+11
2014-09-23,000001,sh,2309.718,2311.525,2289.024,2289.091,2289.866,19.852,0.867,156855169,1.35396857174e+11
2014-09-22,000001,sh,2289.866,2323.554,2284.378,2323.554,2329.451,-39.585,-1.6993,175842354,1.47841746377e+11
2014-09-19,000001,sh,2329.451,2331.561,2305.517,2312.984,2315.928,13.523,0.5839,174648487,1.44345453358e+11
2014-09-18,000001,sh,2315.928,2319.875,2297.931,2303.85,2307.893,8.035,0.3482,189089045,1.44518521039e+11
2014-09-17,000001,sh,2307.893,2309.048,2282.795,2298.982,2296.555,11.338,0.4937,210842453,1.59121789572e+11
2014-09-16,000001,sh,2296.555,2347.935,2293.869,2341.027,2339.14,-42.585,-1.8205,302694111,2.37659243986e+11
2014-09-15,000001,sh,2339.14,2340.449,2321.593,2330.187,2331.95,7.19,0.3083,215112414,1.85393630086e+11
2014-09-12,000001,sh,2331.95,2331.95,2302.775,2308.346,2311.679,20.271,0.8769,193471540,1.62102898337e+11
2014-09-11,000001,sh,2311.679,2343.595,2304.602,2315.732,2318.305,-6.626,-0.2858,222221798,1.97232656997e+11
2014-09-10,000001,sh,2318.305,2321.908,2306.421,2318.496,2326.527,-8.222,-0.3534,189828991,1.63454522872e+11
2014-09-09,000001,sh,2326.527,2331.917,2315.894,2328.426,2326.432,0.095,0.0041,196990318,1.72908499146e+11
2014-09-05,000001,sh,2326.432,2327.557,2307.447,2311.305,2306.862,19.57,0.8483,213181917,1.85839820854e+11
2014-09-04,000001,sh,2306.862,2307.701,2283.277,2290.029,2288.627,18.235,0.7968,199489978,1.79385894224e+11
2014-09-03,000001,sh,2288.627,2290.547,2268.1,2268.395,2266.046,22.581,0.9965,212478998,1.87558381475e+11
2014-09-02,000001,sh,2266.046,2267.509,2234.378,2239.684,2235.511,30.535,1.3659,192124869,1.70931776839e+11
2014-09-01,000001,sh,2235.511,2236.286,2217.685,2220.129,2217.2,18.311,0.8259,129166583,1.17215899895e+11
2014-08-29,000001,sh,2217.2,2218.696,2193.263,2198.946,2195.818,21.382,0.9738,105202496,93043872850.0
2014-08-28,000001,sh,2195.818,2219.473,2194.861,2210.484,2209.465,-13.647,-0.6177,124229014,1.09266624772e+11
2014-08-27,000001,sh,2209.465,2216.67,2204.048,2207.03,2207.106,2.359,0.1069,120885885,1.04090409512e+11
2014-08-26,000001,sh,2207.106,2232.785,2200.618,2225.291,2229.274,-22.168,-0.9944,163507424,1.34123068194e+11
2014-08-25,000001,sh,2229.274,2241.553,2222.009,2241.1,2240.812,-11.538,-0.5149,162119578,1.3445023451e+11
2014-08-22,000001,sh,2240.812,2243.303,2225.267,2228.974,2230.458,10.354,0.4642,160111672,1.40353020934e+11
2014-08-21,000001,sh,2230.458,2240.077,2211.63,2239.568,2240.211,-9.753,-0.4354,165733498,1.40879627721e+11
2014-08-20,000001,sh,2240.211,2248.939,2233.892,2241.664,2245.33,-5.119,-0.228,167658383,1.39628054173e+11
2014-08-19,000001,sh,2245.33,2246.016,2227.925,2242.34,2239.466,5.864,0.2618,177744592,1.55445477469e+11
2014-08-18,000001,sh,2239.466,2242.035,2228.134,2229.804,2226.734,12.732,0.5718,163928626,1.41492842935e+11
2014-08-15,000001,sh,2226.734,2230.872,2203.242,2207.226,2206.466,20.268,0.9186,149978691,1.29406906433e+11
2014-08-14,000001,sh,2206.466,2230.894,2204.384,2221.541,2222.877,-16.411,-0.7383,170149123,1.41706657539e+11
2014-08-13,000001,sh,2222.877,2230.991,2202.443,2223.051,2221.595,1.282,0.0577,178062806,1.46490786502e+11
2014-08-12,000001,sh,2221.595,2222.979,2210.0,2222.696,2224.654,-3.059,-0.1375,154799046,1.32393972973e+11
2014-08-11,000001,sh,2224.654,2225.961,2198.314,2199.433,2194.425,30.229,1.3775,150583421,1.26096838922e+11
2014-08-08,000001,sh,2194.425,2199.578,2180.597,2188.709,2187.669,6.756,0.3088,135181443,1.0972899206e+11
2014-08-07,000001,sh,2187.669,2220.568,2185.763,2216.659,2217.465,-29.796,-1.3437,175233274,1.37306468554e+11
2014-08-06,000001,sh,2217.465,2223.893,2192.993,2212.003,2219.945,-2.48,-0.1117,177711707,1.40362855726e+11
2014-08-05,000001,sh,2219.945,2226.838,2206.85,2224.632,2223.331,-3.386,-0.1523,175386987,1.41474534802e+11
2014-08-04,000001,sh,2223.331,2224.068,2186.917,2190.036,2185.303,38.028,1.7402,174097403,1.40088823113e+11
2014-08-01,000001,sh,2185.303,2218.789,2184.641,2194.17,2201.562,-16.259,-0.7385,191475042,1.51884026694e+11
2014-07-31,000001,sh,2201.562,2202.126,2173.9,2179.543,2181.243,20.319,0.9315,164691654,1.32438451526e+11
2014-07-30,000001,sh,2181.243,2194.572,2177.244,2178.179,2183.192,-1.949,-0.0893,184922187,1.49566550479e+11
2014-07-29,000001,sh,2183.192,2193.523,2172.102,2179.826,2177.948,5.244,0.2408,200264257,1.59282497674e+11
2014-07-28,000001,sh,2177.948,2181.496,2135.249,2135.249,2126.614,51.334,2.4139,236185752,1.80414429611e+11
2014-07-25,000001,sh,2126.614,2127.217,2106.714,2108.714,2105.062,21.552,1.0238,142495826,1.11411572985e+11
2014-07-24,000001,sh,2105.062,2107.946,2079.632,2079.632,2078.489,26.573,1.2785,165676996,1.28677982604e+11
2014-07-23,000001,sh,2078.489,2088.192,2072.229,2074.195,2075.481,3.008,0.1449,137292211,1.06702129235e+11
2014-07-22,000001,sh,2075.481,2078.085,2049.815,2050.5,2054.479,21.002,1.0223,123191868,98702436643.0
2014-07-21,000001,sh,2054.479,2061.823,2049.175,2057.767,2059.067,-4.588,-0.2228,93857870,75706180211.0
2014-07-18,000001,sh,2059.067,2067.233,2045.996,2047.498,2055.591,3.476,0.1691,106641094,82510264416.0
2014-07-17,000001,sh,2055.591,2062.888,2046.189,2062.888,2067.276,-11.685,-0.5652,104491812,79106281032.0
2014-07-16,000001,sh,2067.276,2075.493,2061.572,2068.343,2070.357,-3.081,-0.1488,137128020,1.02029806233e+11
2014-07-15,000001,sh,2070.357,2070.358,2059.679,2065.9,2066.646,3.711,0.1796,124488768,1.0289391447e+11
2014-07-14,000001,sh,2066.646,2067.342,2044.901,2047.744,2046.961,19.685,0.9617,115119740,96357013657.0
2014-07-11,000001,sh,2046.961,2051.737,2033.004,2033.869,2038.342,8.619,0.4228,105088083,86253717656.0
2014-07-10,000001,sh,2038.342,2045.527,2034.956,2036.54,2038.612,-0.27,-0.0132,97943819,84748630822.0
2014-07-09,000001,sh,2038.612,2062.474,2037.601,2061.635,2064.021,-25.409,-1.231,113305841,97183492310.0
2014-07-08,000001,sh,2064.021,2064.433,2047.204,2058.134,2059.927,4.094,0.1987,95053393,81584449261.0
2014-07-07,000001,sh,2059.927,2064.043,2050.887,2058.128,2059.375,0.552,0.0268,97168754,81471314663.0
2014-07-04,000001,sh,2059.375,2065.078,2054.217,2062.358,2063.229,-3.854,-0.1868,105008792,83596436667.0
2014-07-03,000001,sh,2063.229,2066.641,2048.081,2051.632,2059.418,3.811,0.1851,122926582,96182469062.0
2014-07-02,000001,sh,2059.418,2060.595,2044.035,2049.485,2050.381,9.037,0.4407,109553911,89304983545.0
2014-07-01,000001,sh,2050.381,2052.635,2041.937,2051.225,2048.327,2.054,0.1003,98457409,83499762384.0
2014-06-30,000001,sh,2048.327,2052.342,2038.527,2038.613,2036.51,11.817,0.5803,96666598,80011169570.0
2014-06-27,000001,sh,2036.51,2043.982,2025.073,2031.907,2038.677,-2.167,-0.1063,97592017,76710586646.0
2014-06-26,000001,sh,2038.677,2040.754,2025.314,2025.662,2025.502,13.175,0.6505,80955778,66534274736.0
2014-06-25,000001,sh,2025.502,2030.616,2018.36,2030.433,2033.931,-8.429,-0.4144,67539610,55989137975.0
2014-06-24,000001,sh,2033.931,2034.707,2021.75,2023.699,2024.365,9.566,0.4725,71214634,61684910986.0
2014-06-23,000001,sh,2024.365,2033.32,2022.917,2026.226,2026.674,-2.309,-0.1139,70485162,57772730103.0
2014-06-20,000001,sh,2026.674,2027.148,2010.53,2013.414,2023.735,2.939,0.1452,67167246,53224269342.0
2014-06-19,000001,sh,2023.735,2059.255,2017.653,2054.62,2055.519,-31.784,-1.5463,92914274,74628946056.0
2014-06-18,000001,sh,2055.519,2066.913,2051.746,2064.383,2066.698,-11.179,-0.5409,87245350,70472931939.0
2014-06-17,000001,sh,2066.698,2080.482,2064.666,2080.482,2085.983,-19.285,-0.9245,87800481,70923265343.0
2014-06-16,000001,sh,2085.983,2087.322,2069.441,2070.699,2070.715,15.268,0.7373,95939770,79953076117.0
2014-06-13,000001,sh,2070.715,2073.596,2048.618,2049.206,2051.713,19.002,0.9262,97174806,82546974059.0
2014-06-12,000001,sh,2051.713,2057.105,2045.962,2051.582,2054.948,-3.235,-0.1574,81711186,69306421819.0
2014-06-11,000001,sh,2054.948,2056.631,2045.407,2049.128,2052.532,2.416,0.1177,74444354,63177390287.0
2014-06-10,000001,sh,2052.532,2052.765,2026.389,2033.207,2030.502,22.03,1.085,79623717,65406104835.0
2014-06-09,000001,sh,2030.502,2045.255,2023.198,2024.942,2029.956,0.546,0.0269,64788317,55139842258.0
2014-06-06,000001,sh,2029.956,2041.573,2022.158,2040.864,2040.878,-10.922,-0.5352,66021744,55124242502.0
2014-06-05,000001,sh,2040.878,2041.701,2016.175,2019.442,2024.834,16.044,0.7924,67949536,56376142155.0
2014-06-04,000001,sh,2024.834,2038.481,2012.913,2037.989,2038.305,-13.471,-0.6609,72412771,57467546430.0
2014-06-03,000001,sh,2038.305,2049.576,2037.3,2039.196,2039.212,-0.907,-0.0445,71584124,59296437014.0
2014-05-30,000001,sh,2039.212,2046.96,2031.373,2040.394,2040.595,-1.383,-0.0678,75148898,62353642382.0
2014-05-29,000001,sh,2040.595,2057.077,2039.238,2051.84,2050.228,-9.633,-0.4699,81242921,69472513686.0
2014-05-28,000001,sh,2050.228,2052.656,2029.336,2034.561,2034.565,15.663,0.7698,81338642,68602224952.0
2014-05-27,000001,sh,2034.565,2044.148,2032.839,2039.791,2041.476,-6.911,-0.3385,67577889,55920518535.0
2014-05-26,000001,sh,2041.476,2045.381,2035.094,2042.028,2034.569,6.907,0.3395,70281220,59840433362.0
2014-05-23,000001,sh,2034.569,2034.569,2017.739,2020.115,2021.285,13.284,0.6572,63488065,51464939986.0
2014-05-22,000001,sh,2021.285,2041.96,2018.877,2023.148,2024.951,-3.666,-0.181,74728474,59501663401.0
2014-05-21,000001,sh,2024.951,2025.194,1991.055,2001.306,2008.119,16.832,0.8382,61811547,48415094175.0
2014-05-20,000001,sh,2008.119,2018.156,2002.759,2011.846,2005.183,2.936,0.1464,61345382,49549015106.0
2014-05-19,000001,sh,2005.183,2023.267,1996.015,2023.014,2026.504,-21.321,-1.0521,65329438,52975245931.0
2014-05-16,000001,sh,2026.504,2027.756,2012.694,2023.596,2024.974,1.53,0.0756,66353660,51625885302.0
2014-05-15,000001,sh,2024.974,2047.316,2022.861,2044.377,2047.91,-22.936,-1.12,75845154,59773445331.0
2014-05-14,000001,sh,2047.91,2056.574,2042.744,2049.27,2050.728,-2.818,-0.1374,72011125,56455292293.0
2014-05-13,000001,sh,2050.728,2061.06,2043.547,2055.079,2052.871,-2.143,-0.1044,97223388,73741718051.0
2014-05-12,000001,sh,2052.871,2055.506,2016.638,2022.932,2011.135,41.736,2.0752,115742077,88097002894.0
2014-05-09,000001,sh,2011.135,2020.454,2001.3,2016.501,2015.274,-4.139,-0.2054,76224244,57505383717.0
2014-05-08,000001,sh,2015.274,2036.941,2005.685,2006.853,2010.083,5.191,0.2582,77865393,59529365546.0
2014-05-07,000001,sh,2010.083,2024.631,2008.451,2023.152,2028.038,-17.955,-0.8853,74360192,57558051925.0
2014-05-06,000001,sh,2028.038,2038.705,2021.485,2024.256,2027.353,0.685,0.0338,74609411,57548110850.0
2014-05-05,000001,sh,2027.353,2028.957,2007.351,2022.178,2026.358,0.995,0.0491,79933395,60093487736.0
2014-04-30,000001,sh,2026.358,2029.538,2016.577,2020.438,2020.341,6.017,0.2978,74528578,57677357948.0
2014-04-29,000001,sh,2020.341,2021.68,1997.64,2001.896,2003.487,16.854,0.8412,76221275,56776480980.0
2014-04-28,000001,sh,2003.487,2035.99,2000.137,2033.337,2036.519,-33.032,-1.622,89795262,68541492566.0
2014-04-25,000001,sh,2036.519,2065.643,2035.566,2060.538,2057.033,-20.514,-0.9973,93042333,74155877478.0
2014-04-24,000001,sh,2057.033,2075.757,2056.193,2064.156,2067.382,-10.349,-0.5006,78185955,64407532370.0
2014-04-23,000001,sh,2067.382,2076.349,2059.109,2068.084,2072.831,-5.449,-0.2629,78531521,66156169573.0
2014-04-22,000001,sh,2072.831,2073.663,2047.332,2062.787,2065.826,7.005,0.3391,98719882,82468105678.0
2014-04-21,000001,sh,2065.826,2103.078,2065.234,2085.98,2097.748,-31.922,-1.5217,96378369,81654552342.0
2014-04-18,000001,sh,2097.748,2099.637,2081.185,2091.48,2098.885,-1.137,-0.0542,88155695,72555982418.0
2014-04-17,000001,sh,2098.885,2110.716,2095.714,2108.947,2105.122,-6.237,-0.2963,89896325,74257033528.0
2014-04-16,000001,sh,2105.122,2112.05,2092.157,2097.213,2101.601,3.521,0.1675,89361657,75099477740.0
2014-04-15,000001,sh,2101.601,2125.902,2098.15,2125.902,2131.539,-29.938,-1.4045,107531151,91135360828.0
2014-04-14,000001,sh,2131.539,2134.434,2116.61,2127.409,2130.542,0.997,0.0468,102077853,86591714588.0
2014-04-11,000001,sh,2130.542,2138.651,2120.179,2130.368,2134.3,-3.758,-0.1761,131768359,1.1163680984e+11
2014-04-10,000001,sh,2134.3,2146.67,2098.079,2105.876,2105.237,29.063,1.3805,156789609,1.29842345861e+11
2014-04-09,000001,sh,2105.237,2108.75,2095.64,2100.651,2098.284,6.953,0.3314,105340471,87366776078.0
2014-04-08,000001,sh,2098.284,2102.452,2052.9,2054.53,2058.831,39.453,1.9163,133370983,1.07966361324e+11
2014-04-04,000001,sh,2058.831,2060.104,2035.221,2037.552,2043.702,15.129,0.7403,83189056,66368648237.0
2014-04-03,000001,sh,2043.702,2066.007,2037.447,2063.497,2058.988,-15.286,-0.7424,108618421,79480900734.0
2014-04-02,000001,sh,2058.988,2060.778,2046.742,2049.423,2047.46,11.528,0.563,102658525,77940636053.0
2014-04-01,000001,sh,2047.46,2050.681,2028.096,2031.005,2033.306,14.154,0.6961,83286576,64512636953.0
2014-03-31,000001,sh,2033.306,2048.134,2024.185,2043.045,2041.712,-8.406,-0.4117,94356536,71573688750.0
2014-03-28,000001,sh,2041.712,2060.134,2035.243,2046.851,2046.588,-4.876,-0.2383,121681965,94221958284.0
2014-03-27,000001,sh,2046.588,2073.982,2042.713,2060.812,2063.67,-17.082,-0.8277,119149374,94996460806.0
2014-03-26,000001,sh,2063.67,2074.572,2057.648,2070.574,2067.311,-3.641,-0.1761,102611116,80463446277.0
2014-03-25,000001,sh,2067.311,2079.551,2057.491,2063.323,2066.279,1.032,0.0499,131822232,1.00173660038e+11
2014-03-24,000001,sh,2066.279,2074.056,2043.33,2050.827,2047.619,18.66,0.9113,147700085,1.10244496617e+11
2014-03-21,000001,sh,2047.619,2052.472,1986.071,1987.679,1993.479,54.14,2.7159,144477656,1.09438064673e+11
2014-03-20,000001,sh,1993.479,2030.847,1993.002,2017.22,2021.734,-28.255,-1.3976,110333048,88630977588.0
2014-03-19,000001,sh,2021.734,2022.181,2002.441,2019.98,2025.196,-3.462,-0.1709,95180797,79473241174.0
2014-03-18,000001,sh,2025.196,2034.917,2020.41,2026.224,2023.673,1.523,0.0753,96777193,83580456683.0
2014-03-17,000001,sh,2023.673,2024.372,1999.249,2009.882,2004.339,19.334,0.9646,86250374,72017781997.0
2014-03-14,000001,sh,2004.339,2017.913,1990.98,2008.825,2019.111,-14.772,-0.7316,87775111,69925888157.0
2014-03-13,000001,sh,2019.111,2029.12,1996.529,2000.695,1997.692,21.419,1.0722,100978116,77979057254.0
2014-03-12,000001,sh,1997.692,2011.06,1974.382,1996.239,2001.157,-3.465,-0.1731,101361719,79293072715.0
2014-03-11,000001,sh,2001.157,2008.071,1985.599,1994.415,1999.065,2.092,0.1046,92705265,76870326506.0
2014-03-10,000001,sh,1999.065,2042.634,1995.549,2042.352,2057.908,-58.843,-2.8594,115696666,95032992605.0
2014-03-07,000001,sh,2057.908,2079.49,2050.47,2058.375,2059.578,-1.67,-0.0811,103709540,89332133920.0
2014-03-06,000001,sh,2059.578,2065.79,2030.946,2050.032,2053.084,6.494,0.3163,109290133,92561446561.0
2014-03-05,000001,sh,2053.084,2074.815,2050.175,2073.295,2071.473,-18.389,-0.8877,107733082,91623332621.0
2014-03-04,000001,sh,2071.473,2074.025,2050.125,2068.107,2075.235,-3.762,-0.1813,115925792,1.0111631134e+11
2014-03-03,000001,sh,2075.235,2078.333,2047.067,2052.075,2056.302,18.933,0.9207,127460891,1.04980599523e+11
2014-02-28,000001,sh,2056.302,2058.489,2020.935,2040.624,2047.354,8.948,0.4371,111637907,95684072094.0
2014-02-27,000001,sh,2047.354,2068.314,2036.391,2045.096,2041.254,6.1,0.2988,132163852,1.12875752328e+11
2014-02-26,000001,sh,2041.254,2041.627,2014.381,2026.61,2034.219,7.035,0.3458,110112687,96117707808.0
2014-02-25,000001,sh,2034.219,2087.616,2026.543,2077.285,2076.686,-42.467,-2.0449,140132978,1.27823834204e+11
2014-02-24,000001,sh,2076.686,2099.717,2058.791,2099.717,2113.693,-37.007,-1.7508,123555308,1.07202449712e+11
2014-02-21,000001,sh,2113.693,2132.703,2098.328,2131.592,2138.782,-25.089,-1.1731,117662651,99514289373.0
2014-02-20,000001,sh,2138.782,2177.978,2136.481,2152.891,2142.554,-3.772,-0.1761,157052276,1.30938438484e+11
2014-02-19,000001,sh,2142.554,2152.961,2111.168,2116.919,2119.066,23.488,1.1084,151261246,1.27818451163e+11
2014-02-18,000001,sh,2119.066,2134.143,2113.128,2134.143,2135.415,-16.349,-0.7656,142869308,1.29786966518e+11
2014-02-17,000001,sh,2135.415,2136.447,2117.689,2124.88,2115.848,19.567,0.9248,140244443,1.26213748935e+11
2014-02-14,000001,sh,2115.848,2116.186,2095.09,2097.32,2098.401,17.447,0.8314,111517950,97399672623.0
2014-02-13,000001,sh,2098.401,2122.826,2096.966,2106.934,2109.955,-11.554,-0.5476,146532634,1.24377063737e+11
2014-02-12,000001,sh,2109.955,2110.904,2096.509,2103.828,2103.671,6.284,0.2987,126333186,1.10804071445e+11
2014-02-11,000001,sh,2103.671,2111.061,2082.522,2086.177,2086.067,17.604,0.8439,142211324,1.25266774385e+11
2014-02-10,000001,sh,2086.067,2087.975,2049.984,2049.984,2044.497,41.57,2.0333,124331833,1.12722921002e+11
2014-02-07,000001,sh,2044.497,2044.73,2014.698,2022.323,2033.083,11.414,0.5614,73598755,67829921866.0
2014-01-30,000001,sh,2033.083,2045.931,2031.466,2045.931,2049.914,-16.831,-0.8211,62615184,58264498308.0
2014-01-29,000001,sh,2049.914,2051.583,2039.771,2042.176,2038.513,11.401,0.5593,73865462,67694123639.0
2014-01-28,000001,sh,2038.513,2047.129,2026.987,2036.402,2033.3,5.213,0.2564,72529043,65751604445.0
2014-01-27,000001,sh,2033.3,2044.846,2029.626,2044.272,2054.392,-21.092,-1.0267,88815426,81914219452.0
2014-01-24,000001,sh,2054.392,2060.986,2034.453,2037.667,2042.18,12.212,0.598,92947921,82346176543.0
2014-01-23,000001,sh,2042.18,2052.528,2039.052,2048.331,2051.749,-9.569,-0.4664,84210585,76083326567.0
2014-01-22,000001,sh,2051.749,2052.339,2008.93,2009.969,2008.313,43.436,2.1628,98892856,84126659381.0
2014-01-21,000001,sh,2008.313,2014.152,1992.015,1992.015,1991.253,17.06,0.8567,59844911,52017917403.0
2014-01-20,000001,sh,1991.253,2005.938,1984.824,2001.894,2004.949,-13.696,-0.6831,56271247,48298781024.0
2014-01-17,000001,sh,2004.949,2017.868,2001.33,2017.522,2023.701,-18.752,-0.9266,67305720,57039564098.0
2014-01-16,000001,sh,2023.701,2034.707,2014.407,2022.538,2023.348,0.353,0.0174,72755719,62829760799.0
2014-01-15,000001,sh,2023.348,2027.409,2010.204,2024.228,2026.842,-3.494,-0.1724,67436222,57740358255.0
2014-01-14,000001,sh,2026.842,2027.428,2001.135,2007.156,2009.564,17.278,0.8598,70366614,56687625248.0
2014-01-13,000001,sh,2009.564,2027.181,2000.404,2014.978,2013.298,-3.734,-0.1855,66544776,55616750648.0
2014-01-10,000001,sh,2013.298,2029.297,2008.007,2023.535,2027.622,-14.324,-0.7064,75616121,61044553200.0
2014-01-09,000001,sh,2027.622,2057.196,2026.446,2041.773,2044.34,-16.718,-0.8178,75941883,67605664108.0
2014-01-08,000001,sh,2044.34,2062.952,2037.11,2047.256,2047.317,-2.977,-0.1454,71647364,62941429756.0
2014-01-07,000001,sh,2047.317,2052.279,2029.246,2034.224,2045.709,1.608,0.0786,63402938,54638641623.0
2014-01-06,000001,sh,2045.709,2078.684,2034.006,2078.684,2083.136,-37.427,-1.7967,89587608,72895394974.0
2014-01-03,000001,sh,2083.136,2102.167,2075.899,2101.542,2109.387,-26.251,-1.2445,84497241,72372229162.0
2014-01-02,000001,sh,2109.387,2113.11,2101.016,2112.126,2115.978,-6.591,-0.3115,68485486,61921354651.0
2013-12-31,000001,sh,2115.978,2120.274,2087.415,2090.679,2097.529,18.449,0.8796,80474375,71456281495.0
2013-12-30,000001,sh,2097.529,2112.009,2095.063,2108.883,2101.251,-3.722,-0.1771,74085056,63038943336.0
2013-12-27,000001,sh,2101.251,2110.357,2069.59,2074.592,2073.099,28.152,1.358,76756827,66394444690.0
2013-12-26,000001,sh,2073.099,2102.66,2070.546,2102.66,2106.354,-33.255,-1.5788,78541408,66767122191.0
2013-12-25,000001,sh,2106.354,2107.232,2088.297,2095.019,2092.905,13.449,0.6426,65139096,58136846617.0
2013-12-24,000001,sh,2092.905,2111.805,2079.81,2094.073,2089.707,3.198,0.153,70251467,61697067271.0
2013-12-23,000001,sh,2089.707,2099.522,2068.543,2089.539,2084.794,4.913,0.2357,68146636,58435623902.0
2013-12-20,000001,sh,2084.794,2131.737,2082.855,2128.374,2127.792,-42.998,-2.0208,86775212,72198200223.0
2013-12-19,000001,sh,2127.792,2159.142,2126.246,2153.674,2148.285,-20.493,-0.9539,73123479,61496944001.0
2013-12-18,000001,sh,2148.285,2156.593,2142.624,2150.412,2151.079,-2.794,-0.1299,64173584,55420595199.0
2013-12-17,000001,sh,2151.079,2165.543,2146.314,2161.536,2160.861,-9.782,-0.4527,78578936,66921600555.0
2013-12-16,000001,sh,2160.861,2201.696,2159.987,2197.234,2196.075,-35.214,-1.6035,101387594,86422957339.0
2013-12-13,000001,sh,2196.075,2204.637,2183.842,2188.259,2202.796,-6.721,-0.3051,85101012,72637502087.0
2013-12-12,000001,sh,2202.796,2214.548,2194.901,2199.317,2204.166,-1.37,-0.0622,86108671,76003328922.0
2013-12-11,000001,sh,2204.166,2228.633,2193.16,2228.633,2237.492,-33.326,-1.4894,109473150,94389298201.0
2013-12-10,000001,sh,2237.492,2250.504,2231.68,2239.864,2238.2,-0.708,-0.0316,109043133,95556296184.0
2013-12-09,000001,sh,2238.2,2249.169,2231.734,2241.793,2237.108,1.092,0.0488,93273639,84432480333.0
2013-12-06,000001,sh,2237.108,2248.147,2228.632,2242.563,2247.063,-9.955,-0.443,103700929,92254759114.0
2013-12-05,000001,sh,2247.063,2255.261,2239.144,2252.723,2251.762,-4.699,-0.2087,122048414,1.05837303362e+11
2013-12-04,000001,sh,2251.762,2260.871,2215.916,2219.965,2222.67,29.092,1.3089,157292943,1.35497944375e+11
2013-12-03,000001,sh,2222.67,2227.925,2193.251,2196.824,2207.371,15.299,0.6931,113506410,1.00776657089e+11
2013-12-02,000001,sh,2207.371,2231.921,2172.633,2203.122,2220.504,-13.133,-0.5914,174281990,1.51936160363e+11
2013-11-29,000001,sh,2220.504,2224.944,2212.263,2221.618,2219.372,1.132,0.051,106959053,97834025505.0
2013-11-28,000001,sh,2219.372,2234.387,2202.623,2204.378,2201.07,18.302,0.8315,134456777,1.19645440104e+11
2013-11-27,000001,sh,2201.07,2207.617,2176.847,2181.725,2183.073,17.997,0.8244,115384411,1.02163491519e+11
2013-11-26,000001,sh,2183.073,2192.579,2176.177,2184.332,2186.115,-3.042,-0.1392,100460830,84536640855.0
2013-11-25,000001,sh,2186.115,2209.148,2181.418,2186.058,2196.378,-10.263,-0.4673,108282655,96747311934.0
2013-11-22,000001,sh,2196.378,2211.066,2188.767,2206.471,2205.766,-9.388,-0.4256,113866457,1.0245020095e+11
2013-11-21,000001,sh,2205.766,2206.531,2177.735,2197.008,2206.613,-0.847,-0.0384,137245516,1.20005002487e+11
2013-11-20,000001,sh,2206.613,2207.105,2186.642,2201.474,2193.125,13.488,0.615,118961861,1.04820413196e+11
2013-11-19,000001,sh,2193.125,2203.297,2186.114,2198.318,2197.219,-4.094,-0.1863,125082307,1.15941880393e+11
2013-11-18,000001,sh,2197.219,2198.316,2143.768,2147.373,2135.827,61.392,2.8744,157502714,1.43246233995e+11
2013-11-15,000001,sh,2135.827,2153.213,2100.786,2100.9,2100.506,35.321,1.6815,125894520,1.13364460531e+11
2013-11-14,000001,sh,2100.506,2102.38,2078.988,2087.119,2087.941,12.565,0.6018,83799373,72089883154.0
2013-11-13,000001,sh,2087.941,2117.912,2086.006,2117.886,2126.772,-38.831,-1.8258,88257094,73376066494.0
2013-11-12,000001,sh,2126.772,2127.938,2108.396,2110.724,2109.471,17.301,0.8202,79446731,67951266386.0
2013-11-11,000001,sh,2109.471,2117.28,2093.626,2103.299,2106.127,3.344,0.1588,69678299,59934058729.0
2013-11-08,000001,sh,2106.127,2128.581,2103.51,2120.923,2129.4,-23.273,-1.0929,83096859,70325214666.0
2013-11-07,000001,sh,2129.4,2141.6,2119.186,2136.627,2139.607,-10.207,-0.4771,81842610,70177472947.0
2013-11-06,000001,sh,2139.607,2166.171,2138.78,2149.39,2157.24,-17.633,-0.8174,100487344,86547130819.0
2013-11-05,000001,sh,2157.24,2158.148,2124.845,2139.837,2149.634,7.606,0.3538,91900031,77963321579.0
2013-11-04,000001,sh,2149.634,2160.578,2143.207,2156.087,2149.562,0.072,0.0033,76147941,66305997105.0
2013-11-01,000001,sh,2149.562,2157.313,2132.629,2139.88,2141.614,7.948,0.3711,89118477,76271865039.0
2013-10-31,000001,sh,2141.614,2155.511,2137.466,2155.511,2160.463,-18.849,-0.8725,108063020,88638835793.0
2013-10-30,000001,sh,2160.463,2161.935,2121.841,2126.69,2128.864,31.599,1.4843,119643362,95233751781.0
2013-10-29,000001,sh,2128.864,2163.657,2093.197,2135.226,2133.869,-5.005,-0.2346,143092811,1.17347750184e+11
2013-10-28,000001,sh,2133.869,2140.957,2123.069,2135.879,2132.955,0.914,0.0429,88401322,77889328547.0
2013-10-25,000001,sh,2132.955,2170.612,2122.678,2163.689,2164.322,-31.367,-1.4493,113924520,99671699060.0
2013-10-24,000001,sh,2164.322,2183.412,2159.871,2178.82,2183.107,-18.785,-0.8605,103008953,90001867021.0
2013-10-23,000001,sh,2183.107,2226.847,2177.725,2213.274,2210.652,-27.545,-1.246,146347090,1.25789855034e+11
2013-10-22,000001,sh,2210.652,2227.341,2204.244,2227.341,2229.237,-18.585,-0.8337,149132831,1.34994866709e+11
2013-10-21,000001,sh,2229.237,2230.285,2190.394,2198.114,2193.78,35.457,1.6163,136694408,1.23936339046e+11
2013-10-18,000001,sh,2193.78,2203.291,2184.36,2188.714,2188.542,5.238,0.2393,103724631,90814173242.0
2013-10-17,000001,sh,2188.542,2211.03,2183.246,2201.71,2193.074,-4.532,-0.2067,126767944,1.13138850979e+11
2013-10-16,000001,sh,2193.074,2228.113,2183.403,2228.113,2233.412,-40.338,-1.8061,154638637,1.38165496489e+11
2013-10-15,000001,sh,2233.412,2240.25,2221.139,2237.931,2237.773,-4.361,-0.1949,153722825,1.38541635496e+11
2013-10-14,000001,sh,2237.773,2242.984,2226.403,2232.218,2228.146,9.627,0.4321,165983386,1.5162693677e+11
2013-10-11,000001,sh,2228.146,2228.871,2200.53,2201.409,2190.929,37.217,1.6987,156892176,1.42271932986e+11
2013-10-10,000001,sh,2190.929,2214.592,2186.48,2214.405,2211.769,-20.84,-0.9422,149775896,1.36575144087e+11
2013-10-09,000001,sh,2211.769,2212.347,2185.181,2191.392,2198.199,13.57,0.6173,130871737,1.17966138817e+11
2013-10-08,000001,sh,2198.199,2200.018,2161.489,2171.904,2174.665,23.534,1.0822,126710203,1.14992017832e+11
2013-09-30,000001,sh,2174.665,2176.303,2165.162,2167.734,2160.027,14.638,0.6777,92810081,88982759154.0
2013-09-27,000001,sh,2160.027,2165.777,2149.594,2150.961,2155.809,4.218,0.1957,105401788,97811678182.0
2013-09-26,000001,sh,2155.809,2192.226,2154.721,2192.226,2198.515,-42.706,-1.9425,140415346,1.25680363387e+11
2013-09-25,000001,sh,2198.515,2217.974,2193.722,2206.225,2207.531,-9.016,-0.4084,160212762,1.43779983393e+11
2013-09-24,000001,sh,2207.531,2219.543,2187.236,2219.467,2221.044,-13.513,-0.6084,160415055,1.4333095811e+11
2013-09-23,000001,sh,2221.044,2223.068,2198.336,2199.361,2191.851,29.193,1.3319,133174858,1.21468259676e+11
2013-09-18,000001,sh,2191.851,2195.904,2172.043,2185.936,2185.56,6.291,0.2878,115111887,1.01333088776e+11
2013-09-17,000001,sh,2185.56,2230.929,2184.922,2230.388,2231.401,-45.841,-2.0544,154542555,1.32460428878e+11
2013-09-16,000001,sh,2231.401,2248.471,2226.171,2244.463,2236.217,-4.816,-0.2154,154884020,1.33580632777e+11
2013-09-13,000001,sh,2236.217,2259.424,2228.483,2251.462,2255.605,-19.388,-0.8595,171984229,1.40600125813e+11
2013-09-12,000001,sh,2255.605,2270.268,2226.288,2236.171,2241.268,14.337,0.6397,209715110,1.67300577632e+11
2013-09-11,000001,sh,2241.268,2258.075,2233.003,2244.962,2237.984,3.284,0.1467,244349455,1.95427637455e+11
2013-09-10,000001,sh,2237.984,2238.551,2202.817,2214.814,2212.516,25.468,1.1511,237206649,1.91083879038e+11
2013-09-09,000001,sh,2212.516,2218.529,2151.347,2151.347,2139.993,72.523,3.3889,219427086,1.78881745254e+11
2013-09-06,000001,sh,2139.993,2143.244,2119.021,2119.333,2122.43,17.563,0.8275,143260660,1.19152339949e+11
2013-09-05,000001,sh,2122.43,2127.855,2115.236,2125.255,2127.618,-5.188,-0.2438,126544104,1.05776493159e+11
2013-09-04,000001,sh,2127.618,2132.996,2115.753,2121.68,2123.112,4.506,0.2122,142000386,1.16457424329e+11
2013-09-03,000001,sh,2123.112,2123.847,2095.455,2100.449,2098.448,24.664,1.1753,138893175,1.12421234241e+11
2013-09-02,000001,sh,2098.448,2108.683,2078.455,2104.09,2098.382,0.066,0.0031,149158524,1.21084660314e+11
2013-08-30,000001,sh,2098.382,2114.393,2089.095,2097.217,2097.227,1.155,0.0551,170075649,1.32055680824e+11
2013-08-29,000001,sh,2097.227,2110.894,2088.236,2108.436,2101.301,-4.074,-0.1939,133268219,1.05259324003e+11
2013-08-28,000001,sh,2101.301,2113.817,2080.861,2092.311,2103.567,-2.266,-0.1077,161392026,1.32239100468e+11
2013-08-27,000001,sh,2103.567,2105.376,2090.425,2095.44,2096.474,7.093,0.3383,126341966,1.04591620277e+11
2013-08-26,000001,sh,2096.474,2097.344,2056.133,2061.417,2057.458,39.016,1.8963,119932652,99157897686.0
2013-08-23,000001,sh,2057.458,2079.846,2029.365,2075.929,2067.124,-9.666,-0.4676,112426351,94571635944.0
2013-08-22,000001,sh,2067.124,2083.333,2062.367,2069.313,2072.961,-5.837,-0.2816,90928307,76018374980.0
2013-08-21,000001,sh,2072.961,2076.317,2056.913,2076.271,2072.595,0.366,0.0177,87445991,72860722876.0
2013-08-20,000001,sh,2072.595,2098.98,2066.072,2081.966,2085.602,-13.007,-0.6237,107381773,89117930477.0
2013-08-19,000001,sh,2085.602,2091.132,2052.703,2055.128,2068.452,17.15,0.8291,97446783,81501386164.0
2013-08-16,000001,sh,2068.452,2198.848,2061.654,2075.983,2081.88,-13.428,-0.645,153063326,1.23125127254e+11
2013-08-15,000001,sh,2081.88,2108.405,2079.969,2099.279,2100.137,-18.257,-0.8693,99396656,84735663149.0
2013-08-14,000001,sh,2100.137,2122.965,2093.043,2109.225,2106.156,-6.019,-0.2858,114437802,95791169735.0
2013-08-13,000001,sh,2106.156,2106.397,2093.796,2101.324,2101.283,4.873,0.2319,117708875,96430370026.0
2013-08-12,000001,sh,2101.283,2102.347,2055.715,2058.416,2052.235,49.048,2.39,135128974,1.16489710186e+11
2013-08-09,000001,sh,2052.235,2061.708,2030.127,2052.244,2044.895,7.34,0.3589,95316423,83036019695.0
2013-08-08,000001,sh,2044.895,2058.561,2037.251,2044.436,2046.778,-1.883,-0.092,84133290,71954924316.0
2013-08-07,000001,sh,2046.778,2069.561,2043.75,2056.367,2060.5,-13.722,-0.666,107712594,91260307563.0
2013-08-06,000001,sh,2060.5,2066.74,2034.957,2043.653,2050.481,10.019,0.4886,105580975,88690559153.0
2013-08-05,000001,sh,2050.481,2050.911,2025.226,2031.724,2029.418,21.063,1.0379,85517968,73277096081.0
2013-08-02,000001,sh,2029.418,2047.084,2025.654,2039.514,2029.067,0.351,0.0173,93592767,78906252081.0
2013-08-01,000001,sh,2029.067,2029.928,1997.058,2000.818,1993.799,35.268,1.7689,91256686,77395281406.0
2013-07-31,000001,sh,1993.799,2015.472,1987.88,2000.794,1990.064,3.735,0.1877,70160603,59394334168.0
2013-07-30,000001,sh,1990.064,2006.232,1965.361,1981.452,1976.306,13.758,0.6961,77219784,66157865325.0
2013-07-29,000001,sh,1976.306,1997.838,1969.853,1997.838,2010.85,-34.544,-1.7179,78683274,65866980367.0
2013-07-26,000001,sh,2010.85,2021.574,2000.797,2013.19,2021.174,-10.324,-0.5108,73800429,65538619606.0
2013-07-25,000001,sh,2021.174,2045.365,2016.431,2037.336,2033.329,-12.155,-0.5978,98545366,86249516075.0
2013-07-24,000001,sh,2033.329,2042.773,2010.424,2035.691,2043.876,-10.547,-0.516,106655779,93700581451.0
2013-07-23,000001,sh,2043.876,2051.526,2005.092,2008.955,2004.762,39.114,1.9511,109517360,92711261462.0
2013-07-22,000001,sh,2004.762,2005.474,1970.639,1977.733,1992.648,12.114,0.6079,82922190,69649507412.0
2013-07-19,000001,sh,1992.648,2035.22,1990.253,2025.317,2023.396,-30.748,-1.5196,104577571,87481519970.0
2013-07-18,000001,sh,2023.396,2043.372,2016.899,2038.4,2044.922,-21.526,-1.0527,92132049,76618528707.0
2013-07-17,000001,sh,2044.922,2075.813,2043.231,2061.186,2065.72,-20.798,-1.0068,103251321,87993978106.0
2013-07-16,000001,sh,2065.72,2066.363,2038.535,2054.6,2059.39,6.33,0.3074,96737399,82870901045.0
2013-07-15,000001,sh,2059.39,2076.665,2037.248,2046.119,2039.486,19.904,0.9759,101470357,88023339258.0
2013-07-12,000001,sh,2039.486,2074.857,2036.05,2068.044,2072.991,-33.505,-1.6163,121174175,1.02972652426e+11
2013-07-11,000001,sh,2072.991,2092.868,2010.4,2011.02,2008.126,64.865,3.2301,159970773,1.31049067827e+11
2013-07-10,000001,sh,2008.126,2009.36,1960.277,1962.84,1965.454,42.672,2.1711,89797981,72807806791.0
2013-07-09,000001,sh,1965.454,1969.149,1946.366,1953.602,1958.273,7.181,0.3667,64538733,52223185846.0
2013-07-08,000001,sh,1958.273,1983.215,1953.121,1983.215,2007.199,-48.926,-2.4375,84136491,67187833865.0
2013-07-05,000001,sh,2007.199,2021.541,2002.367,2006.191,2006.098,1.101,0.0549,91345222,75137508120.0
2013-07-04,000001,sh,2006.098,2022.136,1974.103,1982.87,1994.268,11.83,0.5932,100394183,82685489823.0
2013-07-03,000001,sh,1994.268,1996.537,1965.519,1996.506,2006.56,-12.292,-0.6126,93466471,76682437035.0
2013-07-02,000001,sh,2006.56,2007.62,1978.428,1992.89,1995.242,11.318,0.5672,86415418,73980843793.0
2013-07-01,000001,sh,1995.242,1995.916,1957.571,1965.987,1979.206,16.036,0.8102,78051393,62711812201.0
2013-06-28,000001,sh,1979.206,1987.984,1925.651,1935.516,1950.013,29.193,1.4971,100737968,77513874673.0
2013-06-27,000001,sh,1950.013,1980.54,1942.371,1955.126,1951.495,-1.482,-0.0759,105813318,84260408505.0
2013-06-26,000001,sh,1951.495,1959.158,1922.824,1954.474,1959.508,-8.013,-0.4089,101192527,80892689202.0
2013-06-25,000001,sh,1959.508,1963.566,1849.653,1948.315,1963.235,-3.727,-0.1898,138158516,1.04743632278e+11
2013-06-24,000001,sh,1963.235,2068.862,1958.401,2068.862,2073.095,-109.86,-5.2993,109198215,87969841712.0
2013-06-21,000001,sh,2073.095,2085.86,2042.879,2058.978,2084.021,-10.926,-0.5243,79673224,67440066220.0
2013-06-20,000001,sh,2084.021,2132.813,2082.825,2132.813,2143.454,-59.433,-2.7728,77787930,68164538356.0
2013-06-19,000001,sh,2143.454,2150.816,2115.793,2150.816,2159.291,-15.837,-0.7334,75425016,67080569348.0
2013-06-18,000001,sh,2159.291,2161.681,2138.347,2158.546,2156.215,3.076,0.1427,69632271,63582678086.0
2013-06-17,000001,sh,2156.215,2169.356,2147.029,2165.994,2162.041,-5.826,-0.2695,75757790,68440143896.0
2013-06-14,000001,sh,2162.041,2163.846,2142.78,2150.06,2148.355,13.686,0.637,77857472,68747761906.0
2013-06-13,000001,sh,2148.355,2190.101,2126.216,2190.101,2210.898,-62.543,-2.8289,94371094,79714527238.0
2013-06-07,000001,sh,2210.898,2250.629,2205.066,2242.263,2242.11,-31.212,-1.3921,89978077,81058352191.0
2013-06-06,000001,sh,2242.11,2266.692,2240.07,2264.425,2270.931,-28.821,-1.2691,81538694,75261584761.0
2013-06-05,000001,sh,2270.931,2276.865,2260.871,2270.712,2272.416,-1.485,-0.0653,76483303,71142676053.0
2013-06-04,000001,sh,2272.416,2297.1,2264.761,2297.1,2299.252,-26.836,-1.1672,101895818,92377181551.0
2013-06-03,000001,sh,2299.252,2313.425,2294.113,2300.209,2300.595,-1.343,-0.0584,96882814,91648607743.0
2013-05-31,000001,sh,2300.595,2325.534,2299.369,2320.739,2317.749,-17.154,-0.7401,108162554,1.00703985157e+11
2013-05-30,000001,sh,2317.749,2325.721,2310.492,2316.253,2324.017,-6.268,-0.2697,111913032,1.03546766846e+11
2013-05-29,000001,sh,2324.017,2334.335,2321.166,2323.539,2321.318,2.699,0.1163,125250729,1.14311551701e+11
2013-05-28,000001,sh,2321.318,2322.099,2281.468,2293.4,2293.077,28.241,1.2316,132632995,1.2035250144e+11
2013-05-27,000001,sh,2293.077,2301.702,2283.935,2286.661,2288.533,4.544,0.1986,107325061,99920157617.0
2013-05-24,000001,sh,2288.533,2292.595,2270.25,2281.445,2275.667,12.866,0.5654,101441213,92021526802.0
2013-05-23,000001,sh,2275.667,2304.953,2274.102,2293.809,2302.403,-26.736,-1.1612,124019844,1.11052052962e+11
2013-05-22,000001,sh,2302.403,2314.183,2292.431,2303.75,2305.114,-2.711,-0.1176,128360026,1.15290459249e+11
2013-05-21,000001,sh,2305.114,2305.301,2290.124,2297.11,2299.986,5.128,0.223,124173176,1.13025213273e+11
2013-05-20,000001,sh,2299.986,2309.392,2281.899,2286.328,2282.87,17.116,0.7498,139150514,1.28843530373e+11
2013-05-17,000001,sh,2282.87,2288.091,2248.413,2249.811,2251.806,31.064,1.3795,126126006,1.11248809084e+11
2013-05-16,000001,sh,2251.806,2252.872,2210.77,2221.337,2224.797,27.009,1.214,110284376,1.02255271577e+11
2013-05-15,000001,sh,2224.797,2225.186,2213.582,2217.086,2217.01,7.787,0.3512,71722893,66658263971.0
2013-05-14,000001,sh,2217.01,2239.926,2205.873,2238.904,2241.92,-24.91,-1.1111,83244975,75660470722.0
2013-05-13,000001,sh,2241.92,2250.854,2231.363,2247.678,2246.831,-4.911,-0.2186,86211224,79191481239.0
2013-05-10,000001,sh,2246.831,2247.674,2225.812,2228.819,2232.971,13.86,0.6207,90335476,81280141888.0
2013-05-09,000001,sh,2232.971,2247.864,2221.384,2246.963,2246.3,-13.329,-0.5934,98531637,91165292599.0
2013-05-08,000001,sh,2246.3,2255.208,2235.417,2242.393,2235.575,10.725,0.4797,90371933,81390848352.0
2013-05-07,000001,sh,2235.575,2240.256,2219.435,2227.861,2231.166,4.409,0.1976,86452356,79040924815.0
2013-05-06,000001,sh,2231.166,2236.066,2212.495,2212.495,2205.497,25.669,1.1639,92268146,81625607393.0
2013-05-03,000001,sh,2205.497,2222.811,2179.049,2179.049,2174.123,31.374,1.4431,88583464,78315703425.0
2013-05-02,000001,sh,2174.123,2179.647,2161.14,2170.783,2177.912,-3.789,-0.174,68337936,59877609929.0
2013-04-26,000001,sh,2177.912,2210.581,2173.864,2203.889,2199.307,-21.395,-0.9728,76673970,65251506871.0
2013-04-25,000001,sh,2199.307,2224.63,2191.848,2213.185,2218.318,-19.011,-0.857,96704188,84483236302.0
2013-04-24,000001,sh,2218.318,2226.117,2184.109,2187.349,2184.538,33.78,1.5463,91600261,78977211750.0
2013-04-23,000001,sh,2184.538,2242.616,2182.806,2242.616,2242.169,-57.631,-2.5703,96541315,82217516673.0
2013-04-22,000001,sh,2242.169,2245.119,2232.258,2236.402,2244.643,-2.474,-0.1102,95233730,82244998209.0
2013-04-19,000001,sh,2244.643,2250.11,2200.584,2201.122,2197.602,47.041,2.1406,109660556,95383012019.0
2013-04-18,000001,sh,2197.602,2206.027,2175.444,2181.822,2193.796,3.806,0.1735,71616927,61888122713.0
2013-04-17,000001,sh,2193.796,2197.508,2178.468,2195.032,2194.846,-1.05,-0.0478,68314181,59986556162.0
2013-04-16,000001,sh,2194.846,2196.432,2165.784,2169.63,2181.942,12.904,0.5914,79992178,66955845024.0
2013-04-15,000001,sh,2181.942,2204.987,2177.388,2199.914,2206.78,-24.838,-1.1255,71632323,58162177672.0
2013-04-12,000001,sh,2206.78,2226.262,2204.438,2218.095,2219.553,-12.773,-0.5755,66846340,56196878022.0
2013-04-11,000001,sh,2219.553,2242.479,2217.265,2236.983,2226.126,-6.573,-0.2953,73632704,62132700158.0
2013-04-10,000001,sh,2226.126,2233.04,2212.561,2224.934,2225.775,0.351,0.0158,80619621,71090219578.0
2013-04-09,000001,sh,2225.775,2234.725,2215.467,2215.467,2211.592,14.183,0.6413,82896544,73135035445.0
2013-04-08,000001,sh,2211.592,2212.586,2180.673,2196.238,2225.295,-13.703,-0.6158,86257470,73666169988.0
2013-04-03,000001,sh,2225.295,2241.34,2217.252,2232.694,2227.74,-2.445,-0.1098,81795267,68801356871.0
2013-04-02,000001,sh,2227.74,2253.421,2220.439,2234.901,2234.395,-6.655,-0.2978,89714323,77596667316.0
2013-04-01,000001,sh,2234.395,2243.949,2227.314,2229.46,2236.621,-2.226,-0.0995,77411774,66997534038.0
2013-03-29,000001,sh,2236.621,2246.868,2228.813,2238.485,2236.302,0.319,0.0143,85565473,73358185133.0
2013-03-28,000001,sh,2236.302,2273.552,2232.906,2273.552,2301.259,-64.957,-2.8227,127658698,1.0759350839e+11
2013-03-27,000001,sh,2301.259,2323.477,2288.995,2299.377,2297.669,3.59,0.1562,96331195,85708419365.0
2013-03-26,000001,sh,2297.669,2319.988,2281.118,2318.578,2326.715,-29.046,-1.2484,104449015,91811327564.0
2013-03-25,000001,sh,2326.715,2344.894,2319.908,2334.735,2328.278,-1.563,-0.0671,97031526,85418622369.0
2013-03-22,000001,sh,2328.278,2331.995,2314.967,2321.403,2324.242,4.036,0.1736,101167299,85951321520.0
2013-03-21,000001,sh,2324.242,2330.813,2311.603,2318.205,2317.374,6.868,0.2964,119200910,1.04786065215e+11
2013-03-20,000001,sh,2317.374,2317.86,2257.421,2257.737,2257.434,59.94,2.6552,131241284,1.13974254023e+11
2013-03-19,000001,sh,2257.434,2261.314,2232.023,2244.265,2240.016,17.418,0.7776,87582105,75512072273.0
2013-03-18,000001,sh,2240.016,2276.05,2239.214,2267.287,2278.401,-38.385,-1.6847,93122772,81486175707.0
2013-03-15,000001,sh,2278.401,2312.078,2250.005,2269.315,2270.277,8.124,0.3578,116477813,1.01578107326e+11
2013-03-14,000001,sh,2270.277,2276.222,2253.31,2255.775,2263.968,6.309,0.2787,80294086,69218592825.0
2013-03-13,000001,sh,2263.968,2286.329,2253.249,2282.17,2286.605,-22.637,-0.99,90972788,77688955841.0
2013-03-12,000001,sh,2286.605,2333.286,2264.829,2309.158,2310.593,-23.988,-1.0382,117664456,1.00637092926e+11
2013-03-11,000001,sh,2310.593,2320.961,2296.583,2314.683,2318.611,-8.018,-0.3458,84111903,73919947382.0
2013-03-08,000001,sh,2318.611,2333.667,2314.587,2326.417,2324.293,-5.682,-0.2445,98794148,88438607018.0
2013-03-07,000001,sh,2324.293,2352.021,2304.27,2340.436,2347.179,-22.886,-0.975,139756348,1.260858922e+11
2013-03-06,000001,sh,2347.179,2351.441,2321.6,2333.615,2326.306,20.873,0.8973,141333692,1.25364797765e+11
2013-03-05,000001,sh,2326.306,2328.143,2270.1,2274.808,2273.404,52.902,2.327,131136598,1.16721195608e+11
2013-03-04,000001,sh,2273.404,2333.54,2259.247,2332.08,2359.506,-86.102,-3.6492,161750025,1.4304650868e+11
2013-03-01,000001,sh,2359.506,2369.649,2330.858,2364.544,2365.593,-6.087,-0.2573,120312752,1.11531114205e+11
2013-02-28,000001,sh,2365.593,2366.164,2308.916,2322.323,2313.22,52.373,2.2641,126950494,1.15918268401e+11
2013-02-27,000001,sh,2313.22,2324.627,2292.034,2297.767,2293.341,19.879,0.8668,97824887,88262924234.0
2013-02-26,000001,sh,2293.341,2340.709,2289.887,2313.74,2325.819,-32.478,-1.3964,117638667,1.05917189188e+11
2013-02-25,000001,sh,2325.819,2338.78,2315.012,2320.618,2314.164,11.655,0.5036,88367374,77642340941.0
2013-02-22,000001,sh,2314.164,2330.879,2308.76,2322.94,2325.951,-11.787,-0.5068,96981828,87579820983.0
2013-02-21,000001,sh,2325.951,2378.822,2309.171,2378.822,2397.178,-71.227,-2.9713,144059478,1.26627831357e+11
2013-02-20,000001,sh,2397.178,2397.941,2370.608,2383.493,2382.914,14.264,0.5986,110280577,97222298954.0
2013-02-19,000001,sh,2382.914,2427.075,2373.535,2420.265,2421.558,-38.644,-1.5958,123473334,1.06330944989e+11
2013-02-18,000001,sh,2421.558,2444.804,2415.429,2441.906,2432.402,-10.844,-0.4458,116174994,1.03657025088e+11
2013-02-08,000001,sh,2432.402,2443.032,2414.398,2416.619,2418.53,13.872,0.5736,109070386,98965224617.0
2013-02-07,000001,sh,2418.53,2433.893,2394.218,2430.688,2434.477,-15.947,-0.655,120008634,1.09335068114e+11
2013-02-06,000001,sh,2434.477,2441.726,2427.699,2432.677,2433.13,1.347,0.0554,116579966,1.0458353694e+11
2013-02-05,000001,sh,2433.13,2437.415,2403.302,2411.001,2428.154,4.976,0.2049,150754505,1.27096113122e+11
2013-02-04,000001,sh,2428.154,2440.376,2417.585,2425.921,2419.02,9.134,0.3776,167551402,1.52533693371e+11
2013-02-01,000001,sh,2419.02,2421.154,2369.57,2377.414,2385.422,33.598,1.4085,140818172,1.25554958223e+11
2013-01-31,000001,sh,2385.422,2391.821,2371.226,2383.426,2382.475,2.947,0.1237,139707892,1.1620503697e+11
2013-01-30,000001,sh,2382.475,2383.763,2347.89,2360.748,2358.977,23.498,0.9961,149878907,1.2485603703e+11
2013-01-29,000001,sh,2358.977,2363.797,2337.353,2347.215,2346.505,12.472,0.5315,141853934,1.24916965356e+11
2013-01-28,000001,sh,2346.505,2346.921,2295.352,2295.352,2291.304,55.201,2.4092,128383760,1.16916369692e+11
2013-01-25,000001,sh,2291.304,2308.38,2288.262,2300.001,2302.598,-11.294,-0.4905,92605741,80267388572.0
2013-01-24,000001,sh,2302.598,2362.943,2287.296,2320.258,2320.911,-18.313,-0.789,161031674,1.35604340878e+11
2013-01-23,000001,sh,2320.911,2325.118,2296.491,2308.521,2315.139,5.772,0.2493,118179722,96956218661.0
2013-01-22,000001,sh,2315.139,2335.806,2301.301,2326.49,2328.221,-13.082,-0.5619,149466584,1.23370049377e+11
2013-01-21,000001,sh,2328.221,2329.581,2305.099,2321.49,2317.07,11.151,0.4813,134680458,1.1301606151e+11
2013-01-18,000001,sh,2317.07,2324.509,2285.972,2295.809,2284.909,32.161,1.4075,125438026,1.05391533545e+11
2013-01-17,000001,sh,2284.909,2305.602,2275.877,2305.14,2309.499,-24.59,-1.0647,119101835,1.03214052378e+11
2013-01-16,000001,sh,2309.499,2326.764,2279.507,2322.158,2325.682,-16.183,-0.6958,153511167,1.33107693476e+11
2013-01-15,000001,sh,2325.682,2332.783,2309.323,2312.468,2311.74,13.942,0.6031,165645981,1.41013966842e+11
2013-01-14,000001,sh,2311.74,2317.617,2235.107,2236.288,2242.997,68.743,3.0648,144749889,1.23614926882e+11
2013-01-11,000001,sh,2242.997,2290.205,2234.947,2285.185,2283.658,-40.661,-1.7805,125068275,1.01550951798e+11
2013-01-10,000001,sh,2283.658,2295.484,2268.648,2274.377,2275.34,8.318,0.3656,120066676,98236402918.0
2013-01-09,000001,sh,2275.34,2283.896,2259.051,2271.299,2276.07,-0.73,-0.0321,122014924,1.02823099451e+11
2013-01-08,000001,sh,2276.07,2289.139,2262.979,2284.654,2285.364,-9.294,-0.4067,122907877,1.06428762687e+11
2013-01-07,000001,sh,2285.364,2293.317,2266.862,2271.663,2276.992,8.372,0.3677,118162813,96872865891.0
2013-01-04,000001,sh,2276.992,2296.113,2256.56,2289.51,2269.128,7.864,0.3466,139469931,1.14627763955e+11
2012-12-31,000001,sh,2269.128,2269.512,2236.461,2236.461,2233.252,35.876,1.6064,128031402,1.0554183182e+11
2012-12-28,000001,sh,2233.252,2234.869,2204.003,2207.913,2205.897,27.355,1.2401,115924934,91970152857.0
2012-12-27,000001,sh,2205.897,2234.724,2204.79,2223.655,2219.132,-13.235,-0.5964,129023501,1.00393985354e+11
2012-12-26,000001,sh,2219.132,2220.475,2206.787,2211.594,2213.611,5.521,0.2494,121858630,97153766055.0
2012-12-25,000001,sh,2213.611,2220.263,2146.862,2154.32,2159.053,54.558,2.5269,143327708,1.14873959457e+11
2012-12-24,000001,sh,2159.053,2170.394,2149.825,2150.654,2153.31,5.743,0.2667,78469664,67970651968.0
2012-12-21,000001,sh,2153.31,2190.398,2148.17,2169.57,2168.353,-15.043,-0.6938,103372872,84574353484.0
2012-12-20,000001,sh,2168.353,2174.819,2142.951,2156.193,2162.239,6.114,0.2828,99384183,80073490883.0
2012-12-19,000001,sh,2162.239,2175.395,2154.287,2158.67,2162.464,-0.225,-0.0104,94391522,75813180710.0
2012-12-18,000001,sh,2162.464,2183.714,2144.733,2155.858,2160.342,2.122,0.0982,126099467,99028894174.0
2012-12-17,000001,sh,2160.342,2169.57,2151.936,2152.097,2150.625,9.717,0.4518,144242218,1.10556699913e+11
2012-12-14,000001,sh,2150.625,2152.496,2062.543,2062.689,2061.476,89.149,4.3245,160873812,1.17707099283e+11
2012-12-13,000001,sh,2061.476,2081.363,2059.472,2077.416,2082.726,-21.25,-1.0203,72272324,52179639438.0
2012-12-12,000001,sh,2082.726,2085.934,2066.391,2073.271,2074.704,8.022,0.3867,78559142,57115139819.0
2012-12-11,000001,sh,2074.704,2088.635,2070.192,2077.557,2083.77,-9.066,-0.4351,93370830,67930370635.0
2012-12-10,000001,sh,2083.77,2087.007,2064.615,2067.324,2061.786,21.984,1.0663,115383226,81469437287.0
2012-12-07,000001,sh,2061.786,2065.745,2023.961,2028.766,2029.237,32.549,1.604,115157289,82158975512.0
2012-12-06,000001,sh,2029.237,2036.609,2018.379,2029.562,2031.907,-2.67,-0.1314,81459219,58452526304.0
2012-12-05,000001,sh,2031.907,2040.604,1970.202,1973.107,1975.143,56.764,2.8739,119973040,85475970222.0
2012-12-04,000001,sh,1975.143,1980.119,1949.457,1956.616,1959.767,15.376,0.7846,62378123,43054547446.0
2012-12-03,000001,sh,1959.767,1988.191,1957.884,1977.254,1980.117,-20.35,-1.0277,61653375,43027553647.0
2012-11-30,000001,sh,1980.117,1983.419,1959.334,1961.815,1963.488,16.629,0.8469,56893416,37739106755.0
2012-11-29,000001,sh,1963.488,1980.556,1961.822,1972.925,1973.523,-10.035,-0.5085,49540088,33179657979.0
2012-11-28,000001,sh,1973.523,1984.863,1968.213,1984.48,1991.165,-17.642,-0.886,50505587,34492569662.0
2012-11-27,000001,sh,1991.165,2014.211,1990.336,2012.075,2017.464,-26.299,-1.3036,56627422,39089182618.0
2012-11-26,000001,sh,2017.464,2027.274,2014.029,2023.339,2027.384,-9.92,-0.4893,44779551,33110722038.0
2012-11-23,000001,sh,2027.384,2034.884,2017.004,2020.015,2015.611,11.773,0.5841,51551469,38278378090.0
2012-11-22,000001,sh,2015.611,2023.085,2009.72,2021.209,2030.319,-14.708,-0.7244,45577847,33727413953.0
2012-11-21,000001,sh,2030.319,2031.149,1995.174,2008.211,2008.923,21.396,1.065,53282021,39658621481.0
2012-11-20,000001,sh,2008.923,2023.611,2004.17,2020.433,2016.982,-8.059,-0.3996,42580635,33372963548.0
2012-11-19,000001,sh,2016.982,2018.38,1995.721,2013.246,2014.725,2.257,0.112,45327018,36090720201.0
2012-11-16,000001,sh,2014.725,2028.686,2001.716,2026.563,2030.29,-15.565,-0.7666,49581680,36821292718.0
2012-11-15,000001,sh,2030.29,2053.56,2029.874,2045.456,2055.419,-25.129,-1.2226,50556857,37082797748.0
2012-11-14,000001,sh,2055.419,2056.488,2040.172,2047.257,2047.889,7.53,0.3677,48093000,35883690655.0
2012-11-13,000001,sh,2047.889,2078.133,2044.036,2078.133,2079.274,-31.385,-1.5094,61087293,44605159107.0
2012-11-12,000001,sh,2079.274,2079.571,2061.84,2069.214,2069.067,10.207,0.4933,56694855,42083753188.0
2012-11-09,000001,sh,2069.067,2077.228,2062.417,2066.495,2071.509,-2.442,-0.1179,54223460,39065354573.0
2012-11-08,000001,sh,2071.509,2092.565,2070.65,2091.254,2105.73,-34.221,-1.6251,66594561,49276099893.0
2012-11-07,000001,sh,2105.73,2112.631,2093.289,2102.419,2105.999,-0.269,-0.0128,59380128,47163781132.0
2012-11-06,000001,sh,2105.999,2114.791,2078.472,2113.658,2114.027,-8.028,-0.3797,71343850,53697998810.0
2012-11-05,000001,sh,2114.027,2123.327,2104.584,2113.328,2117.046,-3.019,-0.1426,71538762,53222132005.0
2012-11-02,000001,sh,2117.046,2119.224,2096.531,2105.449,2104.428,12.618,0.5996,76557220,55869885523.0
2012-11-01,000001,sh,2104.428,2109.496,2069.947,2070.02,2068.88,35.548,1.7182,82886670,62606643902.0
2012-10-31,000001,sh,2068.88,2070.479,2053.583,2061.124,2062.347,6.533,0.3168,59527234,43159088527.0
2012-10-30,000001,sh,2062.347,2075.905,2054.264,2059.202,2058.943,3.404,0.1653,60569092,42767334901.0
2012-10-29,000001,sh,2058.943,2068.237,2053.092,2061.847,2066.209,-7.266,-0.3517,53635009,39078111019.0
2012-10-26,000001,sh,2066.209,2102.162,2058.063,2100.1,2101.58,-35.371,-1.6831,78606435,54248873731.0
2012-10-25,000001,sh,2101.58,2128.74,2100.609,2114.764,2115.99,-14.41,-0.681,85393109,55690216572.0
2012-10-24,000001,sh,2115.99,2123.998,2104.67,2106.83,2114.447,1.543,0.073,72886618,49728088898.0
2012-10-23,000001,sh,2114.447,2136.218,2111.923,2132.108,2132.758,-18.311,-0.8586,72683806,54013091665.0
2012-10-22,000001,sh,2132.758,2138.027,2112.752,2118.521,2128.302,4.456,0.2094,60117222,47534435094.0
2012-10-19,000001,sh,2128.302,2136.869,2125.736,2129.82,2131.688,-3.386,-0.1588,67641279,50605600280.0
2012-10-18,000001,sh,2131.688,2137.686,2107.492,2108.498,2105.618,26.07,1.2381,87191092,65711759568.0
2012-10-17,000001,sh,2105.618,2113.162,2088.044,2104.28,2098.808,6.81,0.3245,59874065,47070596465.0
2012-10-16,000001,sh,2098.808,2111.78,2089.695,2097.05,2098.703,0.105,0.005,57818438,47242197205.0
2012-10-15,000001,sh,2098.703,2107.199,2085.115,2105.024,2104.932,-6.229,-0.2959,53940751,42308632843.0
2012-10-12,000001,sh,2104.932,2127.307,2092.511,2109.07,2102.868,2.064,0.0982,68262972,51434044796.0
2012-10-11,000001,sh,2102.868,2117.839,2101.14,2114.232,2119.942,-17.074,-0.8054,74497029,56744435900.0
2012-10-10,000001,sh,2119.942,2121.992,2102.535,2111.587,2115.23,4.712,0.2228,78912035,60531573749.0
2012-10-09,000001,sh,2115.23,2119.336,2081.589,2081.589,2074.419,40.811,1.9673,84563788,67520373269.0
2012-10-08,000001,sh,2074.419,2096.259,2063.089,2084.849,2086.169,-11.75,-0.5632,55131612,44793732470.0
2012-09-28,000001,sh,2086.169,2089.633,2040.35,2042.886,2056.323,29.846,1.4514,79448952,64802323507.0
2012-09-27,000001,sh,2056.323,2068.071,2002.324,2003.099,2004.172,52.151,2.6021,76691457,60338935875.0
2012-09-26,000001,sh,2004.172,2033.036,1999.484,2027.855,2029.293,-25.121,-1.2379,50400828,38415066392.0
2012-09-25,000001,sh,2029.293,2039.096,2021.809,2028.633,2033.192,-3.899,-0.1918,48219408,38445162494.0
2012-09-24,000001,sh,2033.192,2040.85,2005.263,2015.767,2026.69,6.502,0.3208,57637779,45575601287.0
2012-09-21,000001,sh,2026.69,2041.948,2018.263,2020.554,2024.837,1.853,0.0915,60289456,47695123366.0
2012-09-20,000001,sh,2024.837,2060.306,2023.085,2060.306,2067.831,-42.994,-2.0792,67482659,53959071020.0
2012-09-19,000001,sh,2067.831,2069.95,2055.198,2061.061,2059.543,8.288,0.4024,52243629,43550876130.0
2012-09-18,000001,sh,2059.543,2074.762,2053.662,2069.343,2078.5,-18.957,-0.9121,53794850,43632379817.0
2012-09-17,000001,sh,2078.5,2121.583,2077.484,2120.617,2123.847,-45.347,-2.1351,76392233,62461134375.0
2012-09-14,000001,sh,2123.847,2136.226,2111.12,2127.389,2110.379,13.468,0.6382,91248271,76179406828.0
2012-09-13,000001,sh,2110.379,2130.079,2109.996,2123.84,2126.554,-16.175,-0.7606,79044972,64590831355.0
2012-09-12,000001,sh,2126.554,2137.89,2109.137,2129.687,2120.554,6.0,0.2829,84114742,69157408695.0
2012-09-11,000001,sh,2120.554,2127.519,2107.219,2127.519,2134.893,-14.339,-0.6716,80426638,65762864356.0
2012-09-10,000001,sh,2134.893,2140.168,2120.486,2128.065,2127.762,7.131,0.3351,103580026,86110737817.0
2012-09-07,000001,sh,2127.762,2145.003,2062.99,2062.99,2051.918,75.844,3.6962,139932624,1.11136695813e+11
2012-09-06,000001,sh,2051.918,2052.95,2036.366,2040.668,2037.681,14.237,0.6987,56091817,42728537035.0
2012-09-05,000001,sh,2037.681,2048.319,2029.054,2038.873,2043.649,-5.968,-0.292,57649803,44886467552.0
2012-09-04,000001,sh,2043.649,2063.817,2039.266,2060.613,2059.147,-15.498,-0.7526,57462184,47574484927.0
2012-09-03,000001,sh,2059.147,2066.78,2041.161,2044.825,2047.522,11.625,0.5678,60635498,47911475436.0
2012-08-31,000001,sh,2047.522,2059.302,2044.65,2046.289,2052.585,-5.063,-0.2467,46143904,35269787928.0
2012-08-30,000001,sh,2052.585,2060.185,2032.537,2044.033,2053.235,-0.65,-0.0317,61963792,50764221756.0
2012-08-29,000001,sh,2053.235,2073.949,2051.775,2066.82,2073.154,-19.919,-0.9608,52209808,41622140056.0
2012-08-28,000001,sh,2073.154,2083.956,2052.492,2054.967,2055.708,17.446,0.8487,54422104,42097864049.0
2012-08-27,000001,sh,2055.708,2085.373,2055.377,2085.373,2092.104,-36.396,-1.7397,60314833,47863250945.0
2012-08-24,000001,sh,2092.104,2109.822,2089.217,2108.36,2113.072,-20.968,-0.9923,60178948,49673673016.0
2012-08-23,000001,sh,2113.072,2118.736,2097.083,2106.96,2107.711,5.361,0.2544,58472299,50332396315.0
2012-08-22,000001,sh,2107.711,2121.149,2097.605,2118.881,2118.268,-10.557,-0.4984,58441412,48951230033.0
2012-08-21,000001,sh,2118.268,2124.195,2103.071,2106.381,2106.957,11.311,0.5368,60756505,51476983797.0
2012-08-20,000001,sh,2106.957,2110.78,2089.018,2102.231,2114.891,-7.934,-0.3751,46717499,39258125490.0
2012-08-17,000001,sh,2114.891,2120.714,2100.787,2111.653,2112.197,2.694,0.1275,44390634,39157482604.0
2012-08-16,000001,sh,2112.197,2122.683,2109.658,2116.08,2118.945,-6.748,-0.3185,45173009,38983892616.0
2012-08-15,000001,sh,2118.945,2139.142,2118.503,2138.278,2142.525,-23.58,-1.1006,54609394,45974551736.0
2012-08-14,000001,sh,2142.525,2144.006,2119.253,2137.047,2136.078,6.447,0.3018,67571589,59676955655.0
2012-08-13,000001,sh,2136.078,2164.043,2134.554,2164.043,2168.814,-32.736,-1.5094,71352322,63097889074.0
2012-08-10,000001,sh,2168.814,2176.795,2165.284,2172.964,2174.102,-5.288,-0.2432,68368559,60929040657.0
2012-08-09,000001,sh,2174.102,2175.545,2148.694,2159.434,2160.99,13.112,0.6068,72529246,65269645651.0
2012-08-08,000001,sh,2160.99,2168.734,2153.02,2158.982,2157.62,3.37,0.1562,72869536,62324848205.0
2012-08-07,000001,sh,2157.62,2159.683,2148.897,2153.093,2154.916,2.704,0.1255,75049798,61939172451.0
2012-08-06,000001,sh,2154.916,2158.681,2127.263,2129.148,2132.796,22.12,1.0371,71843204,61162418837.0
2012-08-03,000001,sh,2132.796,2133.266,2108.33,2113.964,2111.182,21.614,1.0238,53371329,43755341373.0
2012-08-02,000001,sh,2111.182,2126.46,2103.495,2120.146,2123.36,-12.178,-0.5735,53467539,41781302309.0
2012-08-01,000001,sh,2123.36,2130.712,2101.708,2101.723,2103.634,19.726,0.9377,53804602,44407565240.0
2012-07-31,000001,sh,2103.634,2116.904,2100.252,2109.325,2109.914,-6.28,-0.2976,53456097,43470814409.0
2012-07-30,000001,sh,2109.914,2137.736,2107.634,2128.159,2128.765,-18.851,-0.8855,51992383,42406106639.0
2012-07-27,000001,sh,2128.765,2139.154,2120.63,2132.009,2126.004,2.761,0.1299,52076920,46680223948.0
2012-07-26,000001,sh,2126.004,2147.664,2124.155,2134.987,2136.151,-10.147,-0.475,52884076,44906166094.0
2012-07-25,000001,sh,2136.151,2151.45,2132.833,2141.036,2146.589,-10.438,-0.4863,48575894,41112394801.0
2012-07-24,000001,sh,2146.589,2158.948,2131.013,2132.317,2141.402,5.187,0.2422,54411286,46650467118.0
2012-07-23,000001,sh,2141.402,2154.171,2135.563,2154.171,2168.638,-27.236,-1.2559,55677081,47984498101.0
2012-07-20,000001,sh,2168.638,2185.733,2162.064,2180.012,2184.841,-16.203,-0.7416,64346672,54549966992.0
2012-07-19,000001,sh,2184.841,2197.79,2159.943,2164.274,2169.099,15.742,0.7257,79338049,68350742556.0
2012-07-18,000001,sh,2169.099,2170.296,2138.792,2159.857,2161.186,7.913,0.3661,66552659,59282117140.0
2012-07-17,000001,sh,2161.186,2165.335,2141.481,2142.43,2147.955,13.231,0.616,55184408,52050624697.0
2012-07-16,000001,sh,2147.955,2188.063,2146.154,2187.887,2185.895,-37.94,-1.7357,67487681,62714719943.0
2012-07-13,000001,sh,2185.895,2198.661,2177.924,2180.172,2185.491,0.404,0.0185,57546838,56114765517.0
2012-07-12,000001,sh,2185.491,2197.044,2152.675,2172.064,2175.383,10.108,0.4647,82133762,79627358213.0
2012-07-11,000001,sh,2175.383,2176.491,2156.596,2160.02,2164.437,10.946,0.5057,58614472,53413031939.0
2012-07-10,000001,sh,2164.437,2178.195,2156.726,2166.947,2170.814,-6.377,-0.2938,58993972,53225562146.0
2012-07-09,000001,sh,2170.814,2216.697,2168.608,2210.714,2223.579,-52.765,-2.373,75111472,69313222932.0
2012-07-06,000001,sh,2223.579,2227.473,2185.522,2203.73,2201.353,22.226,1.0097,76557917,70766413523.0
2012-07-05,000001,sh,2201.353,2218.216,2192.648,2218.216,2227.315,-25.962,-1.1656,57967934,52088149213.0
2012-07-04,000001,sh,2227.315,2239.27,2219.448,2233.335,2229.193,-1.878,-0.0842,55273656,52367380262.0
2012-07-03,000001,sh,2229.193,2244.832,2219.05,2225.568,2226.11,3.083,0.1385,62703021,60441034732.0
2012-07-02,000001,sh,2226.11,2234.873,2215.358,2234.32,2225.431,0.679,0.0305,62196207,60638957821.0
2012-06-29,000001,sh,2225.431,2226.485,2188.716,2190.576,2195.843,29.588,1.3475,61441886,55964660552.0
2012-06-28,000001,sh,2195.843,2224.155,2195.356,2220.236,2216.934,-21.091,-0.9514,54182183,50299744713.0
2012-06-27,000001,sh,2216.934,2233.543,2213.323,2219.944,2222.067,-5.133,-0.231,51049128,45220313771.0
2012-06-26,000001,sh,2222.067,2229.24,2203.944,2214.649,2224.114,-2.047,-0.092,52940798,47281397826.0
2012-06-25,000001,sh,2224.114,2253.514,2223.054,2253.514,2260.877,-36.763,-1.6261,59768952,54809336014.0
2012-06-21,000001,sh,2260.877,2288.454,2253.789,2288.454,2292.877,-32.0,-1.3956,58992012,54696856218.0
2012-06-20,000001,sh,2292.877,2304.458,2291.541,2300.406,2300.795,-7.918,-0.3441,54103955,50568121867.0
2012-06-19,000001,sh,2300.795,2313.455,2298.394,2313.455,2316.052,-15.257,-0.6588,60135905,57869602291.0
2012-06-18,000001,sh,2316.052,2325.052,2309.709,2313.53,2306.85,9.202,0.3989,60594622,60309396127.0
2012-06-15,000001,sh,2306.85,2314.242,2283.4,2299.781,2295.946,10.904,0.4749,68687579,67855914889.0
2012-06-14,000001,sh,2295.946,2314.585,2293.065,2306.781,2318.924,-22.978,-0.9909,71633722,68928753615.0
2012-06-13,000001,sh,2318.924,2319.714,2284.65,2289.707,2289.791,29.133,1.2723,78454349,73945581880.0
2012-06-12,000001,sh,2289.791,2298.95,2280.951,2295.07,2305.856,-16.065,-0.6967,59941982,55298586708.0
2012-06-11,000001,sh,2305.856,2311.772,2278.163,2282.891,2281.447,24.409,1.0699,64197967,60177220468.0
2012-06-08,000001,sh,2281.447,2306.882,2276.714,2306.219,2293.13,-11.683,-0.5095,67924641,63755911203.0
2012-06-07,000001,sh,2293.13,2328.672,2288.665,2324.672,2309.555,-16.425,-0.7112,60232048,59646400379.0
2012-06-06,000001,sh,2309.555,2323.113,2301.035,2315.561,2311.916,-2.361,-0.1021,58532028,58562081283.0
2012-06-05,000001,sh,2311.916,2323.298,2304.046,2313.741,2308.55,3.366,0.1458,66078528,64099737588.0
2012-06-04,000001,sh,2308.55,2348.199,2308.229,2346.984,2373.436,-64.886,-2.7338,90179347,86903299584.0
2012-06-01,000001,sh,2373.436,2388.087,2365.442,2373.224,2372.234,1.202,0.0507,77021923,77078144800.0
2012-05-31,000001,sh,2372.234,2382.989,2362.314,2370.007,2384.668,-12.434,-0.5214,77890228,75383460178.0
2012-05-30,000001,sh,2384.668,2391.691,2378.133,2385.392,2389.636,-4.968,-0.2079,89809793,84828401300.0
2012-05-29,000001,sh,2389.636,2393.279,2358.374,2361.003,2361.367,28.269,1.1971,117157725,1.11363644314e+11
2012-05-28,000001,sh,2361.367,2361.744,2309.072,2325.317,2333.553,27.814,1.1919,94962105,86735892422.0
2012-05-25,000001,sh,2333.553,2355.808,2327.408,2350.541,2350.973,-17.42,-0.741,74019252,68024547810.0
2012-05-24,000001,sh,2350.973,2373.057,2344.58,2359.682,2363.437,-12.464,-0.5274,79206805,76840602473.0
2012-05-23,000001,sh,2363.437,2378.077,2350.548,2369.265,2373.307,-9.87,-0.4159,84216580,84886660758.0
2012-05-22,000001,sh,2373.307,2374.056,2354.868,2355.732,2348.3,25.007,1.0649,76779780,75374527235.0
2012-05-21,000001,sh,2348.3,2360.386,2330.325,2343.576,2344.52,3.78,0.1612,74840341,70052964572.0
2012-05-18,000001,sh,2344.52,2369.598,2338.241,2364.899,2378.886,-34.366,-1.4446,89689419,78956446671.0
2012-05-17,000001,sh,2378.886,2383.306,2342.352,2347.177,2346.192,32.694,1.3935,86870030,81458439849.0
2012-05-16,000001,sh,2346.192,2372.032,2344.5,2369.295,2374.843,-28.651,-1.2064,76733829,74181725328.0
2012-05-15,000001,sh,2374.843,2376.594,2354.614,2367.083,2380.725,-5.882,-0.2471,77922916,77334728771.0
2012-05-14,000001,sh,2380.725,2411.272,2377.983,2408.262,2394.983,-14.258,-0.5953,90526339,89364340585.0
2012-05-11,000001,sh,2394.983,2415.977,2393.378,2406.074,2410.23,-15.247,-0.6326,74863995,75815758028.0
2012-05-10,000001,sh,2410.23,2419.121,2402.204,2409.945,2408.587,1.643,0.0682,81698471,81054861426.0
2012-05-09,000001,sh,2408.587,2432.472,2407.509,2432.472,2448.884,-40.297,-1.6455,97902212,99521226356.0
2012-05-08,000001,sh,2448.884,2451.598,2431.025,2451.575,2451.947,-3.063,-0.1249,104855537,1.04969661883e+11
2012-05-07,000001,sh,2451.947,2451.947,2432.736,2441.757,2452.014,-0.067,-0.0027,108830107,1.11395001265e+11
2012-05-04,000001,sh,2452.014,2453.731,2427.969,2437.465,2440.08,11.934,0.4891,102204871,1.02378296014e+11
2012-05-03,000001,sh,2440.08,2441.953,2427.728,2433.589,2438.436,1.644,0.0674,102248493,1.02185836407e+11
2012-05-02,000001,sh,2438.436,2446.35,2407.788,2421.082,2396.316,42.12,1.7577,128006006,1.23975243894e+11
2012-04-27,000001,sh,2396.316,2408.42,2393.867,2402.431,2404.697,-8.381,-0.3485,91228350,84016072396.0
2012-04-26,000001,sh,2404.697,2414.754,2393.265,2408.558,2406.813,-2.116,-0.0879,115529587,1.0482322817e+11
2012-04-25,000001,sh,2406.813,2411.421,2376.626,2382.211,2388.834,17.979,0.7526,130972867,1.13070083354e+11
2012-04-24,000001,sh,2388.834,2415.749,2350.399,2380.236,2388.588,0.246,0.0103,133722354,1.1749469349e+11
2012-04-23,000001,sh,2388.588,2411.51,2383.068,2403.521,2406.863,-18.275,-0.7593,122907558,1.09412433183e+11
2012-04-20,000001,sh,2406.863,2407.294,2372.13,2374.662,2378.634,28.229,1.1868,115522062,1.01772111696e+11
2012-04-19,000001,sh,2378.634,2386.978,2369.459,2378.632,2380.848,-2.214,-0.093,94272421,89960919583.0
2012-04-18,000001,sh,2380.848,2383.64,2337.857,2341.135,2334.985,45.863,1.9642,108612544,93123038358.0
2012-04-17,000001,sh,2334.985,2363.013,2333.341,2355.369,2357.026,-22.041,-0.9351,84688445,72470714424.0
2012-04-16,000001,sh,2357.026,2364.111,2342.199,2346.307,2359.161,-2.135,-0.0905,85322682,73752833490.0
2012-04-13,000001,sh,2359.161,2369.701,2346.944,2351.513,2350.864,8.297,0.3529,98774414,92321434038.0
2012-04-12,000001,sh,2350.864,2351.055,2307.841,2310.484,2308.925,41.939,1.8164,97687895,87315827000.0
2012-04-11,000001,sh,2308.925,2319.053,2280.035,2286.716,2305.863,3.062,0.1328,75130070,67516502992.0
2012-04-10,000001,sh,2305.863,2306.387,2258.853,2281.024,2285.777,20.086,0.8787,67345526,63133960653.0
2012-04-09,000001,sh,2285.777,2304.65,2284.442,2300.051,2306.553,-20.776,-0.9007,59760639,55129724461.0
2012-04-06,000001,sh,2306.553,2309.64,2291.559,2299.055,2302.241,4.312,0.1873,72136521,68863352285.0
2012-04-05,000001,sh,2302.241,2303.824,2251.393,2258.031,2262.788,39.453,1.7436,80101456,74602339783.0
2012-03-30,000001,sh,2262.788,2266.208,2246.245,2256.042,2252.16,10.628,0.4719,62024147,55962029859.0
2012-03-29,000001,sh,2252.16,2280.958,2242.345,2276.74,2284.881,-32.721,-1.4321,74248084,68018095501.0
2012-03-28,000001,sh,2284.881,2341.42,2281.433,2341.003,2347.179,-62.298,-2.6542,83645283,78231139045.0
2012-03-27,000001,sh,2347.179,2363.766,2344.304,2358.545,2350.599,-3.42,-0.1455,60881116,65159971554.0
2012-03-26,000001,sh,2350.599,2357.996,2339.141,2349.086,2349.539,1.06,0.0451,55427733,54051832906.0
2012-03-23,000001,sh,2349.539,2371.263,2342.12,2369.077,2375.772,-26.233,-1.1042,76862139,74138712972.0
2012-03-22,000001,sh,2375.772,2386.099,2364.13,2376.991,2378.195,-2.423,-0.1019,79348880,76900869341.0
2012-03-21,000001,sh,2378.195,2396.722,2361.222,2384.709,2376.839,1.356,0.0571,95686538,94949639342.0
2012-03-20,000001,sh,2376.839,2407.542,2376.031,2407.542,2410.184,-33.345,-1.3835,97903935,94620915242.0
2012-03-19,000001,sh,2410.184,2412.336,2383.674,2401.217,2404.736,5.448,0.2266,102153490,1.0298166754e+11
2012-03-16,000001,sh,2404.736,2406.148,2368.311,2377.757,2373.774,30.962,1.3043,103675622,1.02406003302e+11
2012-03-15,000001,sh,2373.774,2403.742,2366.024,2388.063,2391.23,-17.456,-0.73,120025499,1.12260876485e+11
2012-03-14,000001,sh,2391.23,2476.216,2382.836,2464.915,2455.795,-64.565,-2.6291,179786029,1.70736655188e+11
2012-03-13,000001,sh,2455.795,2457.22,2428.609,2432.843,2434.859,20.936,0.8598,104649712,1.02576931855e+11
2012-03-12,000001,sh,2434.859,2440.857,2420.84,2438.546,2439.462,-4.603,-0.1887,106223059,1.08158111406e+11
2012-03-09,000001,sh,2439.462,2440.511,2414.966,2425.885,2420.276,19.186,0.7927,100624055,1.00411480219e+11
2012-03-08,000001,sh,2420.276,2426.698,2401.102,2401.102,2394.794,25.482,1.0641,96782134,93410826914.0
2012-03-07,000001,sh,2394.794,2413.695,2388.519,2391.203,2410.445,-15.651,-0.6493,94790636,91730684728.0
2012-03-06,000001,sh,2410.445,2442.001,2406.056,2439.779,2445.002,-34.557,-1.4134,103709012,1.0067433599e+11
2012-03-05,000001,sh,2445.002,2469.841,2442.115,2464.849,2460.693,-15.691,-0.6377,112693326,1.07604373438e+11
2012-03-02,000001,sh,2460.693,2461.121,2430.098,2430.098,2426.115,34.578,1.4252,103228378,96453866915.0
2012-03-01,000001,sh,2426.115,2437.874,2418.334,2418.788,2428.487,-2.372,-0.0977,75083289,71067886558.0
2012-02-29,000001,sh,2428.487,2453.067,2426.329,2446.228,2451.857,-23.37,-0.9532,95536952,91908381829.0
2012-02-28,000001,sh,2451.857,2458.651,2431.828,2440.914,2447.057,4.8,0.1962,118361993,1.07000289102e+11
2012-02-27,000001,sh,2447.057,2478.375,2444.629,2447.406,2439.628,7.429,0.3045,158073244,1.44685593339e+11
2012-02-24,000001,sh,2439.628,2439.977,2405.274,2410.881,2409.554,30.074,1.2481,134903249,1.21550205544e+11
2012-02-23,000001,sh,2409.554,2416.805,2396.71,2401.738,2403.587,5.967,0.2483,112553593,1.05469685126e+11
2012-02-22,000001,sh,2403.587,2404.442,2374.03,2380.504,2381.43,22.157,0.9304,118684269,1.09092241265e+11
2012-02-21,000001,sh,2381.43,2382.146,2345.053,2365.487,2363.597,17.833,0.7545,79348669,74538521268.0
2012-02-20,000001,sh,2363.597,2388.009,2362.012,2383.686,2357.181,6.416,0.2722,88911586,82306945828.0
2012-02-17,000001,sh,2357.181,2372.512,2344.76,2366.63,2356.86,0.321,0.0136,71924839,65121696783.0
2012-02-16,000001,sh,2356.86,2373.804,2342.073,2363.897,2366.702,-9.842,-0.4159,95051169,83758449953.0
2012-02-15,000001,sh,2366.702,2374.282,2335.101,2340.455,2344.771,21.931,0.9353,98861021,87632869277.0
2012-02-14,000001,sh,2344.771,2352.469,2332.247,2348.877,2351.855,-7.084,-0.3012,73130413,66294933778.0
2012-02-13,000001,sh,2351.855,2365.339,2325.028,2332.055,2351.981,-0.126,-0.0054,86263585,77715389643.0
2012-02-10,000001,sh,2351.981,2368.979,2339.885,2342.011,2349.589,2.392,0.1018,96501619,82222468070.0
2012-02-09,000001,sh,2349.589,2363.613,2333.935,2344.224,2347.53,2.059,0.0877,98032325,89658695587.0
2012-02-08,000001,sh,2347.53,2350.965,2286.819,2291.812,2291.902,55.628,2.4272,87114528,80885696801.0
2012-02-07,000001,sh,2291.902,2319.708,2278.825,2319.421,2331.136,-39.234,-1.683,67326906,58091080366.0
2012-02-06,000001,sh,2331.136,2341.575,2317.422,2334.248,2330.405,0.731,0.0314,75734477,67305626604.0
2012-02-03,000001,sh,2330.405,2336.267,2300.982,2306.656,2312.556,17.849,0.7718,78943697,70249339901.0
2012-02-02,000001,sh,2312.556,2312.556,2268.687,2273.85,2268.08,44.476,1.961,63471872,57682360382.0
2012-02-01,000001,sh,2268.08,2305.863,2263.342,2288.066,2292.61,-24.53,-1.07,53553811,48554972307.0
2012-01-31,000001,sh,2292.61,2296.384,2277.056,2285.954,2285.038,7.572,0.3314,48738325,43777519937.0
2012-01-30,000001,sh,2285.038,2324.493,2284.291,2324.493,2319.118,-34.08,-1.4695,58413687,51868459382.0
2012-01-20,000001,sh,2319.118,2322.891,2293.893,2300.5,2296.075,23.043,1.0036,69922753,62906415725.0
2012-01-19,000001,sh,2296.075,2305.707,2259.337,2266.076,2266.384,29.691,1.3101,72498861,63886737692.0
2012-01-18,000001,sh,2266.384,2311.579,2257.898,2298.834,2298.376,-31.992,-1.3919,89940422,80655237044.0
2012-01-17,000001,sh,2298.376,2298.376,2196.117,2206.531,2206.193,92.183,4.1784,87803560,77406846620.0
2012-01-16,000001,sh,2206.193,2241.259,2206.045,2230.433,2244.58,-38.387,-1.7102,45859522,42884791206.0
2012-01-13,000001,sh,2244.58,2281.532,2225.736,2277.08,2275.01,-30.43,-1.3376,71474322,64030025661.0
2012-01-12,000001,sh,2275.01,2295.224,2265.256,2268.739,2276.046,-1.036,-0.0455,71569994,63945881028.0
2012-01-11,000001,sh,2276.046,2290.644,2265.185,2282.913,2285.744,-9.698,-0.4243,84441781,74264707833.0
2012-01-10,000001,sh,2285.744,2288.628,2218.275,2221.832,2225.89,59.854,2.689,109585415,91045903375.0
2012-01-09,000001,sh,2225.89,2226.218,2148.453,2164.741,2163.395,62.495,2.8887,76759839,62132963469.0
2012-01-06,000001,sh,2163.395,2164.322,2132.626,2148.147,2148.452,14.943,0.6955,50583054,39465868149.0
2012-01-05,000001,sh,2148.452,2183.404,2145.556,2160.898,2169.39,-20.938,-0.9652,58743447,46603965319.0
2012-01-04,000001,sh,2169.39,2217.52,2168.644,2211.995,2199.417,-30.027,-1.3652,49245537,40632918502.0
2011-12-30,000001,sh,2199.417,2200.988,2177.517,2177.517,2173.561,25.856,1.1896,51943838,42698835641.0
2011-12-29,000001,sh,2173.561,2181.955,2157.115,2161.184,2170.013,3.548,0.1635,44749200,35989659760.0
2011-12-28,000001,sh,2170.013,2170.672,2134.017,2157.65,2166.205,3.808,0.1758,49633435,40007345153.0
2011-12-27,000001,sh,2166.205,2196.973,2162.723,2186.709,2190.11,-23.905,-1.0915,45712179,37400003602.0
2011-12-26,000001,sh,2190.11,2213.453,2186.07,2193.659,2204.784,-14.674,-0.6656,43613663,36403330902.0
2011-12-23,000001,sh,2204.784,2219.786,2178.141,2183.911,2186.297,18.487,0.8456,52421325,43478781866.0
2011-12-22,000001,sh,2186.297,2201.587,2149.423,2178.572,2191.148,-4.851,-0.2214,58986117,48023419137.0
2011-12-21,000001,sh,2191.148,2237.466,2188.71,2230.18,2215.93,-24.782,-1.1184,50877262,46125532122.0
2011-12-20,000001,sh,2215.93,2239.859,2206.519,2209.699,2218.235,-2.305,-0.1039,52761113,46564369385.0
2011-12-19,000001,sh,2218.235,2221.448,2164.887,2208.071,2224.84,-6.605,-0.2969,57818464,49717681273.0
2011-12-16,000001,sh,2224.84,2225.538,2170.748,2179.509,2180.895,43.945,2.015,57265903,50568967344.0
2011-12-15,000001,sh,2180.895,2216.909,2179.467,2215.792,2228.525,-47.63,-2.1373,56712186,47305130387.0
2011-12-14,000001,sh,2228.525,2256.744,2224.725,2241.387,2248.59,-20.065,-0.8923,44079822,38621178573.0
2011-12-13,000001,sh,2248.59,2285.814,2245.868,2283.223,2291.545,-42.955,-1.8745,58627478,51593326502.0
2011-12-12,000001,sh,2291.545,2315.811,2290.264,2312.151,2315.27,-23.725,-1.0247,39632578,36516062508.0
2011-12-09,000001,sh,2315.27,2331.259,2309.457,2315.513,2329.82,-14.55,-0.6245,39988559,38885194063.0
2011-12-08,000001,sh,2329.82,2346.654,2302.642,2329.911,2332.73,-2.91,-0.1247,51473520,49219492855.0
2011-12-07,000001,sh,2332.73,2339.847,2317.814,2325.562,2325.905,6.825,0.2934,41570306,39767464564.0
2011-12-06,000001,sh,2325.905,2331.892,2310.155,2326.66,2333.229,-7.324,-0.3139,45917077,42625594847.0
2011-12-05,000001,sh,2333.229,2363.127,2327.61,2363.111,2360.664,-27.435,-1.1622,52214969,48641215750.0
2011-12-02,000001,sh,2360.664,2378.299,2344.846,2374.899,2386.86,-26.196,-1.0975,59868845,57320156584.0
2011-12-01,000001,sh,2386.86,2423.559,2376.916,2392.485,2333.414,53.446,2.2905,98650046,95200516876.0
2011-11-30,000001,sh,2333.414,2407.326,2319.44,2406.329,2412.393,-78.979,-3.2739,76611104,72215263538.0
2011-11-29,000001,sh,2412.393,2413.326,2388.202,2398.994,2383.034,29.359,1.232,55123190,57068884953.0
2011-11-28,000001,sh,2383.034,2396.827,2372.156,2383.893,2380.224,2.81,0.1181,46064666,46414831572.0
2011-11-25,000001,sh,2380.224,2403.942,2372.622,2393.327,2397.554,-17.33,-0.7228,45362552,46246206878.0
2011-11-24,000001,sh,2397.554,2409.719,2370.695,2379.146,2395.065,2.489,0.1039,52154150,51411098473.0
2011-11-23,000001,sh,2395.065,2418.56,2390.654,2415.197,2412.625,-17.56,-0.7278,50547850,50043359840.0
2011-11-22,000001,sh,2412.625,2414.85,2387.826,2400.984,2415.13,-2.505,-0.1037,51443233,50689583452.0
2011-11-21,000001,sh,2415.13,2419.244,2396.087,2416.732,2416.562,-1.432,-0.0593,50170366,49511107897.0
2011-11-18,000001,sh,2416.562,2448.51,2411.042,2448.387,2463.046,-46.484,-1.8873,72180807,70566565864.0
2011-11-17,000001,sh,2463.046,2482.528,2459.165,2467.704,2466.959,-3.913,-0.1586,66414285,65902701975.0
2011-11-16,000001,sh,2466.959,2529.458,2456.856,2529.073,2529.761,-62.802,-2.4825,93382109,92396963052.0
2011-11-15,000001,sh,2529.761,2534.059,2518.703,2525.948,2528.714,1.047,0.0414,79227750,80497345503.0
2011-11-14,000001,sh,2528.714,2529.632,2496.335,2498.672,2481.084,47.63,1.9197,81229812,82523780186.0
2011-11-11,000001,sh,2481.084,2496.527,2472.761,2483.957,2479.536,1.548,0.0624,66137668,65005133543.0
2011-11-10,000001,sh,2479.536,2507.452,2478.139,2498.594,2524.919,-45.383,-1.7974,87111088,85463858302.0
2011-11-09,000001,sh,2524.919,2527.703,2489.025,2512.587,2503.836,21.083,0.842,78208572,78141603240.0
2011-11-08,000001,sh,2503.836,2524.82,2500.02,2514.259,2509.799,-5.963,-0.2376,78672656,76914038706.0
2011-11-07,000001,sh,2509.799,2536.18,2507.615,2518.898,2528.294,-18.495,-0.7315,78867174,78893506771.0
2011-11-04,000001,sh,2528.294,2536.779,2512.904,2525.244,2508.09,20.204,0.8056,101873675,99981183331.0
2011-11-03,000001,sh,2508.09,2535.24,2507.297,2510.842,2504.108,3.982,0.159,136576325,1.36305609736e+11
2011-11-02,000001,sh,2504.108,2505.121,2433.715,2437.87,2470.019,34.089,1.3801,105468200,1.02082766289e+11
2011-11-01,000001,sh,2470.019,2491.355,2445.527,2450.331,2468.25,1.769,0.0717,88892417,85052779138.0
2011-10-31,000001,sh,2468.25,2478.307,2455.205,2470.254,2473.41,-5.16,-0.2086,84172562,81783447175.0
2011-10-28,000001,sh,2473.41,2483.759,2456.177,2462.085,2435.614,37.796,1.5518,110032721,1.04186688309e+11
2011-10-27,000001,sh,2435.614,2449.701,2426.315,2432.473,2427.48,8.134,0.3351,82408961,75098560018.0
2011-10-26,000001,sh,2427.48,2448.981,2394.733,2398.187,2409.672,17.808,0.739,107447168,98578021068.0
2011-10-25,000001,sh,2409.672,2414.049,2357.387,2366.398,2370.333,39.339,1.6596,90888876,83635006493.0
2011-10-24,000001,sh,2370.333,2371.092,2307.146,2322.02,2317.275,53.058,2.2897,70874071,62971553897.0
2011-10-21,000001,sh,2317.275,2340.315,2313.782,2330.512,2331.366,-14.091,-0.6044,48436725,43725376635.0
2011-10-20,000001,sh,2331.366,2368.64,2315.9,2365.909,2377.512,-46.146,-1.9409,65425215,57867763724.0
2011-10-19,000001,sh,2377.512,2401.688,2374.417,2387.831,2383.485,-5.973,-0.2506,58534637,53173514652.0
2011-10-18,000001,sh,2383.485,2425.646,2378.667,2423.282,2440.402,-56.917,-2.3323,79525744,69338909189.0
2011-10-17,000001,sh,2440.402,2452.99,2424.726,2434.486,2431.375,9.027,0.3713,58267682,57704518652.0
2011-10-14,000001,sh,2431.375,2437.594,2409.288,2429.885,2438.79,-7.415,-0.304,60673160,58276063530.0
2011-10-13,000001,sh,2438.79,2439.64,2406.282,2412.832,2420.0,18.79,0.7764,87860106,82192311755.0
2011-10-12,000001,sh,2420.0,2421.693,2318.628,2335.488,2348.516,71.484,3.0438,91508568,84438390265.0
2011-10-11,000001,sh,2348.516,2412.376,2323.412,2401.738,2344.787,3.729,0.159,63975806,62773516010.0
2011-10-10,000001,sh,2344.787,2368.149,2338.685,2363.078,2359.22,-14.433,-0.6118,41745306,39926413160.0
2011-09-30,000001,sh,2359.22,2377.541,2348.217,2368.398,2365.343,-6.123,-0.2589,48818372,46104608498.0
2011-09-29,000001,sh,2365.343,2387.538,2358.572,2378.423,2392.062,-26.719,-1.117,59191239,57021447534.0
2011-09-28,000001,sh,2392.062,2430.27,2383.396,2427.289,2415.054,-22.992,-0.952,55758447,55720881056.0
2011-09-27,000001,sh,2415.054,2423.913,2395.164,2410.991,2393.183,21.871,0.9139,55231432,55315102091.0
2011-09-26,000001,sh,2393.183,2441.729,2384.64,2416.226,2433.159,-39.976,-1.643,57425042,58915927605.0
2011-09-23,000001,sh,2433.159,2440.751,2400.141,2411.833,2443.057,-9.898,-0.4051,67302693,67947197759.0
2011-09-22,000001,sh,2443.057,2499.976,2442.462,2491.212,2512.963,-69.906,-2.7818,74695409,74891290554.0
2011-09-21,000001,sh,2512.963,2517.673,2438.852,2450.116,2447.755,65.208,2.664,86689276,88188034883.0
2011-09-20,000001,sh,2447.755,2460.034,2426.703,2433.721,2437.795,9.96,0.4086,46265892,47956372390.0
2011-09-19,000001,sh,2437.795,2469.6,2437.165,2469.6,2482.343,-44.548,-1.7946,48746822,48599667204.0
2011-09-16,000001,sh,2482.343,2499.481,2475.758,2490.177,2479.055,3.288,0.1326,47986854,49584868842.0
2011-09-15,000001,sh,2479.055,2496.572,2477.651,2482.859,2484.827,-5.772,-0.2323,56003688,55860904582.0
2011-09-14,000001,sh,2484.827,2485.934,2439.372,2478.586,2471.305,13.522,0.5472,54065977,54761652533.0
2011-09-13,000001,sh,2471.305,2477.083,2453.796,2467.73,2497.753,-26.448,-1.0589,49930919,51851701382.0
2011-09-09,000001,sh,2497.753,2528.422,2487.145,2506.969,2498.943,-1.19,-0.0476,51253380,53535159299.0
2011-09-08,000001,sh,2498.943,2524.377,2498.113,2523.962,2516.09,-17.147,-0.6815,55271952,60046842303.0
2011-09-07,000001,sh,2516.09,2516.754,2475.218,2480.941,2470.524,45.566,1.8444,59665860,61951469219.0
2011-09-06,000001,sh,2470.524,2482.242,2459.543,2465.565,2478.739,-8.215,-0.3314,49223173,50140331683.0
2011-09-05,000001,sh,2478.739,2510.1,2478.195,2510.1,2528.28,-49.541,-1.9595,55031066,56402274346.0
2011-09-02,000001,sh,2528.28,2557.31,2517.618,2551.556,2556.042,-27.762,-1.0861,54436581,55969022194.0
2011-09-01,000001,sh,2556.042,2584.804,2547.855,2569.799,2567.34,-11.298,-0.4401,57290927,59881555987.0
2011-08-31,000001,sh,2567.34,2574.415,2545.096,2566.529,2566.595,0.745,0.029,59169720,62236266864.0
2011-08-30,000001,sh,2566.595,2615.135,2563.689,2592.597,2576.413,-9.818,-0.3811,75910686,79541815163.0
2011-08-29,000001,sh,2576.413,2595.466,2570.844,2595.466,2612.188,-35.775,-1.3695,73696095,78406747865.0
2011-08-26,000001,sh,2612.188,2616.636,2593.238,2602.208,2615.261,-3.073,-0.1175,77850450,81503341252.0
2011-08-25,000001,sh,2615.261,2616.304,2545.054,2546.402,2541.091,74.17,2.9188,104537978,1.04570297571e+11
2011-08-24,000001,sh,2541.091,2569.278,2536.256,2562.411,2554.019,-12.928,-0.5062,65462469,70690689369.0
2011-08-23,000001,sh,2554.019,2554.178,2514.949,2524.877,2515.863,38.156,1.5166,60944193,63210700214.0
2011-08-22,000001,sh,2515.863,2553.415,2507.782,2534.57,2534.358,-18.495,-0.7298,61214429,65524542977.0
2011-08-19,000001,sh,2534.358,2538.272,2513.754,2519.645,2559.472,-25.114,-0.9812,70606801,73771901698.0
2011-08-18,000001,sh,2559.472,2603.485,2556.859,2601.99,2601.261,-41.789,-1.6065,70989277,76087950237.0
2011-08-17,000001,sh,2601.261,2617.165,2596.039,2603.961,2608.166,-6.905,-0.2647,70109146,72200596507.0
2011-08-16,000001,sh,2608.166,2636.36,2601.501,2627.854,2626.77,-18.604,-0.7082,85226861,90247920858.0
2011-08-15,000001,sh,2626.77,2627.104,2584.407,2598.138,2593.173,33.597,1.2956,88676842,90997350623.0
2011-08-12,000001,sh,2593.173,2605.447,2585.846,2593.395,2581.508,11.665,0.4519,97171206,1.00034768305e+11
2011-08-11,000001,sh,2581.508,2582.155,2505.012,2508.857,2549.176,32.332,1.2683,95597265,1.00089141534e+11
2011-08-10,000001,sh,2549.176,2579.156,2544.952,2562.393,2526.07,23.106,0.9147,100369343,1.04038322989e+11
2011-08-09,000001,sh,2526.07,2537.409,2437.681,2468.032,2526.816,-0.746,-0.0295,103723892,1.07745074507e+11
2011-08-08,000001,sh,2526.816,2614.19,2497.918,2599.289,2626.423,-99.607,-3.7925,110302496,1.17550544112e+11
2011-08-05,000001,sh,2626.423,2644.581,2605.137,2620.277,2684.039,-57.616,-2.1466,78571833,87777759968.0
2011-08-04,000001,sh,2684.039,2698.815,2675.534,2683.192,2678.485,5.554,0.2074,58872111,69338641969.0
2011-08-03,000001,sh,2678.485,2688.065,2654.364,2659.118,2679.259,-0.774,-0.0289,63981610,73381007588.0
2011-08-02,000001,sh,2679.259,2689.971,2651.28,2689.971,2703.783,-24.524,-0.907,69993181,77994116095.0
2011-08-01,000001,sh,2703.783,2712.888,2688.529,2697.575,2701.729,2.054,0.076,59000711,66073995356.0
2011-07-29,000001,sh,2701.729,2721.53,2681.272,2706.497,2708.777,-7.048,-0.2602,75471655,83784760931.0
2011-07-28,000001,sh,2708.777,2712.09,2684.661,2701.771,2723.492,-14.715,-0.5403,78474915,90451815581.0
2011-07-27,000001,sh,2723.492,2726.801,2680.433,2690.144,2703.026,20.466,0.7572,80407781,92082368241.0
2011-07-26,000001,sh,2703.026,2704.939,2677.119,2685.754,2688.746,14.28,0.5311,72881454,79482934662.0
2011-07-25,000001,sh,2688.746,2759.628,2680.747,2759.628,2770.79,-82.044,-2.961,111242249,1.20856437817e+11
2011-07-22,000001,sh,2770.79,2782.169,2763.8,2769.863,2765.894,4.896,0.177,70211837,82498349719.0
2011-07-21,000001,sh,2765.894,2799.852,2763.418,2795.896,2794.205,-28.311,-1.0132,81760582,95769511827.0
2011-07-20,000001,sh,2794.205,2817.285,2779.381,2810.436,2796.983,-2.778,-0.0993,84030616,99677739096.0
2011-07-19,000001,sh,2796.983,2809.315,2790.685,2804.923,2816.688,-19.705,-0.6996,92740884,1.1012038351e+11
2011-07-18,000001,sh,2816.688,2826.959,2807.108,2821.358,2820.169,-3.481,-0.1234,108108623,1.29581321226e+11
2011-07-15,000001,sh,2820.169,2821.339,2794.159,2803.585,2810.444,9.725,0.346,107470064,1.27720321009e+11
2011-07-14,000001,sh,2810.444,2811.704,2788.983,2798.212,2795.476,14.968,0.5354,104502080,1.25648830383e+11
2011-07-13,000001,sh,2795.476,2797.266,2756.032,2756.032,2754.582,40.894,1.4846,91929128,1.07695952064e+11
2011-07-12,000001,sh,2754.582,2783.722,2752.186,2783.722,2802.692,-48.11,-1.7166,96674475,1.11535233112e+11
2011-07-11,000001,sh,2802.692,2807.322,2780.665,2789.454,2797.774,4.918,0.1758,86063595,1.01442076053e+11
2011-07-08,000001,sh,2797.774,2807.38,2784.126,2797.026,2794.267,3.507,0.1255,86211609,1.02765056015e+11
2011-07-07,000001,sh,2794.267,2825.123,2793.892,2813.193,2810.479,-16.212,-0.5768,116512143,1.40065119726e+11
2011-07-06,000001,sh,2810.479,2811.815,2780.728,2811.815,2816.355,-5.876,-0.2086,103104393,1.22088884714e+11
2011-07-05,000001,sh,2816.355,2818.141,2799.11,2812.722,2812.818,3.537,0.1257,110124224,1.28654526188e+11
2011-07-04,000001,sh,2812.818,2813.27,2770.94,2770.94,2759.362,53.456,1.9373,121962260,1.43818650586e+11
2011-07-01,000001,sh,2759.362,2778.668,2752.966,2767.834,2762.076,-2.714,-0.0983,92072878,1.05453231505e+11
2011-06-30,000001,sh,2762.076,2774.365,2729.992,2729.992,2728.483,33.593,1.2312,90967124,1.0303746887e+11
2011-06-29,000001,sh,2728.483,2759.231,2727.253,2757.4,2759.202,-30.719,-1.1133,88224197,99001117841.0
2011-06-28,000001,sh,2759.202,2763.28,2736.398,2759.713,2758.23,0.972,0.0352,88277450,1.04045742069e+11
2011-06-27,000001,sh,2758.23,2769.043,2743.496,2746.787,2746.211,12.019,0.4377,101601018,1.16169106755e+11
2011-06-24,000001,sh,2746.211,2759.71,2674.303,2678.052,2688.249,57.962,2.1561,125773628,1.42646189157e+11
2011-06-23,000001,sh,2688.249,2693.417,2630.336,2640.66,2649.321,38.928,1.4694,73772688,82454849436.0
2011-06-22,000001,sh,2649.321,2657.725,2633.474,2648.534,2646.483,2.838,0.1072,58313802,64614596270.0
2011-06-21,000001,sh,2646.483,2648.024,2618.807,2628.022,2621.253,25.23,0.9625,64821871,73287995236.0
2011-06-20,000001,sh,2621.253,2637.883,2610.99,2635.834,2642.818,-21.565,-0.816,60059864,65210745084.0
2011-06-17,000001,sh,2642.818,2675.027,2641.392,2661.414,2664.283,-21.465,-0.8057,64442633,74389549410.0
2011-06-16,000001,sh,2664.283,2691.944,2663.12,2685.632,2705.431,-41.148,-1.5209,70927870,76584465459.0
2011-06-15,000001,sh,2705.431,2730.476,2705.072,2717.677,2730.04,-24.609,-0.9014,74856945,85433282733.0
2011-06-14,000001,sh,2730.04,2735.553,2691.671,2696.223,2700.379,29.661,1.0984,83097514,95202692908.0
2011-06-13,000001,sh,2700.379,2703.423,2669.395,2687.653,2705.143,-4.764,-0.1761,63069459,73168505455.0
2011-06-10,000001,sh,2705.143,2707.742,2672.32,2696.13,2703.345,1.798,0.0665,73400294,83170621045.0
2011-06-09,000001,sh,2703.345,2747.332,2702.695,2743.539,2750.288,-46.943,-1.7068,83469268,95128112398.0
2011-06-08,000001,sh,2750.288,2754.122,2715.25,2742.043,2744.3,5.988,0.2182,74294661,87503873943.0
2011-06-07,000001,sh,2744.3,2745.77,2717.313,2720.97,2728.02,16.28,0.5968,65021293,79144376103.0
2011-06-03,000001,sh,2728.02,2732.427,2701.25,2701.773,2705.181,22.839,0.8443,67983945,78273698792.0
2011-06-02,000001,sh,2705.181,2727.995,2676.538,2715.316,2743.572,-38.391,-1.3993,86021158,94278924971.0
2011-06-01,000001,sh,2743.572,2744.559,2726.495,2737.057,2743.472,0.1,0.0036,68555501,77624943889.0
2011-05-31,000001,sh,2743.472,2744.934,2702.095,2707.559,2706.361,37.111,1.3713,67900383,77797110767.0
2011-05-30,000001,sh,2706.361,2728.062,2689.206,2704.485,2709.947,-3.586,-0.1323,65174388,71116809685.0
2011-05-27,000001,sh,2709.947,2746.842,2708.548,2739.387,2736.527,-26.58,-0.9713,82521052,91901555969.0
2011-05-26,000001,sh,2736.527,2764.89,2734.536,2755.394,2741.741,-5.214,-0.1902,78741315,92594926319.0
2011-05-25,000001,sh,2741.741,2771.177,2737.33,2764.56,2767.056,-25.315,-0.9149,74406534,86236385809.0
2011-05-24,000001,sh,2767.056,2771.748,2744.777,2766.059,2774.569,-7.513,-0.2708,74852898,88842176414.0
2011-05-23,000001,sh,2774.569,2853.286,2771.117,2853.286,2858.459,-83.89,-2.9348,98622045,1.11438407055e+11
2011-05-20,000001,sh,2858.459,2866.763,2850.445,2858.311,2859.574,-1.115,-0.039,70743786,84003220756.0
2011-05-19,000001,sh,2859.574,2884.141,2856.829,2879.387,2872.771,-13.197,-0.4594,76994538,91205057076.0
2011-05-18,000001,sh,2872.771,2877.427,2843.676,2846.725,2852.773,19.998,0.701,76826970,90328330045.0
2011-05-17,000001,sh,2852.773,2869.23,2821.203,2846.447,2849.067,3.706,0.1301,94819847,1.09798830131e+11
2011-05-16,000001,sh,2849.067,2877.091,2846.307,2864.377,2871.031,-21.964,-0.765,84648251,95786245699.0
2011-05-13,000001,sh,2871.031,2871.992,2832.254,2846.311,2844.083,26.948,0.9475,93238815,1.03905983166e+11
2011-05-12,000001,sh,2844.083,2876.448,2843.097,2864.976,2883.42,-39.337,-1.3642,100240961,1.14204493321e+11
2011-05-11,000001,sh,2883.42,2897.141,2868.349,2890.353,2890.634,-7.214,-0.2496,92477122,1.07106378142e+11
2011-05-10,000001,sh,2890.634,2891.034,2865.104,2876.98,2872.46,18.174,0.6327,81297176,96056705123.0
2011-05-09,000001,sh,2872.46,2885.178,2861.42,2868.235,2863.886,8.574,0.2994,81576155,94006376498.0
2011-05-06,000001,sh,2863.886,2881.706,2834.456,2842.765,2872.404,-8.518,-0.2965,91063909,1.05181008404e+11
2011-05-05,000001,sh,2872.404,2880.125,2849.91,2854.768,2866.017,6.387,0.2229,91084427,98812236389.0
2011-05-04,000001,sh,2866.017,2916.97,2860.075,2916.845,2932.188,-66.171,-2.2567,111481131,1.2535569449e+11
2011-05-03,000001,sh,2932.188,2933.46,2890.225,2911.51,2911.511,20.677,0.7102,96402722,1.02708976572e+11
2011-04-29,000001,sh,2911.511,2913.556,2871.01,2886.629,2887.044,24.467,0.8475,87534255,93221530229.0
2011-04-28,000001,sh,2887.044,2953.193,2884.839,2937.947,2925.408,-38.364,-1.3114,105230875,1.157901315e+11
2011-04-27,000001,sh,2925.408,2961.133,2907.662,2946.327,2938.981,-13.573,-0.4618,105492475,1.14841130958e+11
2011-04-26,000001,sh,2938.981,2970.278,2931.502,2956.949,2964.951,-25.97,-0.8759,95154819,1.12451141164e+11
2011-04-25,000001,sh,2964.951,3003.61,2964.643,3003.031,3010.517,-45.566,-1.5136,117316622,1.40504366097e+11
2011-04-22,000001,sh,3010.517,3032.965,3004.465,3025.699,3026.668,-16.151,-0.5336,118525613,1.3740693439e+11
2011-04-21,000001,sh,3026.668,3035.471,3012.544,3021.77,3007.037,19.631,0.6528,121510664,1.47387019393e+11
2011-04-20,000001,sh,3007.037,3019.123,2992.672,3005.975,2999.041,7.996,0.2666,119741657,1.43797579092e+11
2011-04-19,000001,sh,2999.041,3038.807,2996.222,3038.807,3057.329,-58.288,-1.9065,141896394,1.66127877519e+11
2011-04-18,000001,sh,3057.329,3067.456,3037.189,3040.531,3050.526,6.803,0.223,137488739,1.60812208619e+11
2011-04-15,000001,sh,3050.526,3062.53,3020.156,3036.345,3042.635,7.891,0.2593,128530989,1.4868382845e+11
2011-04-14,000001,sh,3042.635,3058.239,3036.726,3049.667,3050.398,-7.763,-0.2545,129487107,1.48647665913e+11
2011-04-13,000001,sh,3050.398,3050.401,2994.465,3006.83,3021.369,29.029,0.9608,128202655,1.47378535687e+11
2011-04-12,000001,sh,3021.369,3039.124,3003.445,3012.795,3022.746,-1.377,-0.0456,145990547,1.6560247186e+11
2011-04-11,000001,sh,3022.746,3059.568,3019.886,3037.91,3030.021,-7.275,-0.2401,147189576,1.82751284053e+11
2011-04-08,000001,sh,3030.021,3031.097,2998.34,3005.368,3007.909,22.112,0.7351,114337794,1.47122038468e+11
2011-04-07,000001,sh,3007.909,3012.288,2990.311,3003.204,3001.36,6.549,0.2182,124734591,1.52941715634e+11
2011-04-06,000001,sh,3001.36,3005.238,2963.899,2964.212,2967.41,33.95,1.1441,141650613,1.76487792736e+11
2011-04-01,000001,sh,2967.41,2967.847,2924.394,2932.481,2928.111,39.299,1.3421,99844094,1.25719196024e+11
2011-03-31,000001,sh,2928.111,2961.63,2914.384,2954.653,2955.771,-27.66,-0.9358,108935611,1.34408182897e+11
2011-03-30,000001,sh,2955.771,2968.182,2935.747,2955.453,2958.077,-2.306,-0.078,126493548,1.52547180179e+11
2011-03-29,000001,sh,2958.077,2994.174,2953.54,2979.865,2984.005,-25.928,-0.8689,168543246,1.99600754521e+11
2011-03-28,000001,sh,2984.005,3005.783,2979.196,2985.356,2977.814,6.191,0.2079,156016878,1.96335110545e+11
2011-03-25,000001,sh,2977.814,2985.083,2946.697,2948.543,2946.706,31.108,1.0557,136396367,1.71136870352e+11
2011-03-24,000001,sh,2946.706,2958.663,2942.134,2949.85,2948.477,-1.771,-0.0601,108955979,1.37266005803e+11
2011-03-23,000001,sh,2948.477,2950.422,2911.626,2919.016,2919.142,29.335,1.0049,112603475,1.38318531073e+11
2011-03-22,000001,sh,2919.142,2923.392,2884.751,2917.687,2909.137,10.005,0.3439,95117457,1.20190606775e+11
2011-03-21,000001,sh,2909.137,2927.073,2895.154,2913.913,2906.886,2.251,0.0774,96760275,1.22405131565e+11
2011-03-18,000001,sh,2906.886,2930.606,2900.872,2920.806,2897.298,9.588,0.3309,100637335,1.27487190101e+11
2011-03-17,000001,sh,2897.298,2935.625,2885.651,2906.955,2930.804,-33.506,-1.1432,137797827,1.70585811613e+11
2011-03-16,000001,sh,2930.804,2934.018,2894.252,2894.252,2896.256,34.548,1.1929,130777237,1.65811913772e+11
2011-03-15,000001,sh,2896.256,2927.984,2850.945,2927.984,2937.627,-41.371,-1.4083,154951951,1.87646016836e+11
2011-03-14,000001,sh,2937.627,2939.652,2914.458,2923.982,2933.796,3.831,0.1306,116910618,1.52525993354e+11
2011-03-11,000001,sh,2933.796,2966.98,2927.683,2942.419,2957.143,-23.347,-0.7895,115994480,1.52652657607e+11
2011-03-10,000001,sh,2957.143,2995.768,2954.367,2995.768,3002.154,-45.011,-1.4993,123799889,1.66466133704e+11
2011-03-09,000001,sh,3002.154,3012.044,2989.342,3002.546,2999.942,2.212,0.0737,124790735,1.65317764173e+11
2011-03-08,000001,sh,2999.942,3001.624,2976.6,2996.727,2996.211,3.731,0.1245,126681154,1.68656782311e+11
2011-03-07,000001,sh,2996.211,3000.429,2952.722,2952.722,2942.306,53.905,1.8321,160105884,2.07910763348e+11
2011-03-04,000001,sh,2942.306,2944.459,2898.084,2902.19,2902.978,39.328,1.3547,118277241,1.44491216965e+11
2011-03-03,000001,sh,2902.978,2937.557,2900.761,2918.731,2913.808,-10.83,-0.3717,150488884,1.77696887629e+11
2011-03-02,000001,sh,2913.808,2924.963,2883.566,2905.514,2918.92,-5.112,-0.1751,133442258,1.65439298142e+11
2011-03-01,000001,sh,2918.92,2931.58,2901.552,2906.285,2905.053,13.867,0.4773,136555048,1.72228926431e+11
2011-02-28,000001,sh,2905.053,2906.169,2861.817,2880.17,2878.565,26.488,0.9202,118705763,1.48337062867e+11
2011-02-25,000001,sh,2878.565,2890.324,2848.65,2876.777,2878.603,-0.038,-0.0013,100094039,1.24246938029e+11
2011-02-24,000001,sh,2878.603,2881.537,2854.564,2861.393,2862.634,15.969,0.5578,109772588,1.3732170812e+11
2011-02-23,000001,sh,2862.634,2868.484,2839.195,2844.99,2855.516,7.118,0.2493,111083059,1.37631214946e+11
2011-02-22,000001,sh,2855.516,2944.413,2851.62,2941.318,2932.246,-76.73,-2.6168,153004622,1.91781551911e+11
2011-02-21,000001,sh,2932.246,2932.82,2884.191,2886.54,2899.792,32.454,1.1192,118855883,1.4622307633e+11
2011-02-18,000001,sh,2899.792,2924.23,2890.262,2924.23,2926.964,-27.172,-0.9283,113775463,1.4202676664e+11
2011-02-17,000001,sh,2926.964,2939.284,2905.032,2929.255,2923.896,3.068,0.1049,130415498,1.69047618017e+11
2011-02-16,000001,sh,2923.896,2924.188,2882.549,2893.682,2899.237,24.659,0.8505,127805697,1.60067647859e+11
2011-02-15,000001,sh,2899.237,2934.467,2892.637,2900.427,2899.134,0.103,0.0036,152449898,1.87333867984e+11
2011-02-14,000001,sh,2899.134,2906.261,2828.571,2828.571,2827.328,71.806,2.5397,154242970,1.79797617886e+11
2011-02-11,000001,sh,2827.328,2835.411,2807.605,2815.119,2818.163,9.165,0.3252,107758171,1.27724538685e+11
2011-02-10,000001,sh,2818.163,2819.063,2760.175,2769.646,2774.065,44.098,1.5897,97919763,1.17148637064e+11
2011-02-09,000001,sh,2774.065,2804.208,2764.867,2778.701,2798.96,-24.895,-0.8894,87257788,1.04839248017e+11
2011-02-01,000001,sh,2798.96,2805.049,2785.296,2795.071,2790.694,8.266,0.2962,73350092,90093971270.0
2011-01-31,000001,sh,2790.694,2790.921,2748.538,2751.527,2752.75,37.944,1.3784,91502814,1.06841488912e+11
2011-01-28,000001,sh,2752.75,2759.44,2733.291,2741.314,2749.15,3.6,0.1309,85427992,98480283957.0
2011-01-27,000001,sh,2749.15,2753.001,2677.21,2690.825,2708.814,40.336,1.4891,105569163,1.15247052001e+11
2011-01-26,000001,sh,2708.814,2710.738,2676.769,2677.172,2677.432,31.382,1.1721,60750899,67295416034.0
2011-01-25,000001,sh,2677.432,2701.044,2661.448,2691.693,2695.72,-18.288,-0.6784,69481412,75578247319.0
2011-01-24,000001,sh,2695.72,2736.109,2690.652,2716.524,2715.294,-19.574,-0.7209,87920807,96191099725.0
2011-01-21,000001,sh,2715.294,2746.178,2667.286,2668.677,2677.652,37.642,1.4058,95639038,1.0284343098e+11
2011-01-20,000001,sh,2677.652,2752.799,2676.129,2752.799,2758.097,-80.445,-2.9167,86047191,95850318766.0
2011-01-19,000001,sh,2758.097,2759.602,2700.811,2707.816,2708.979,49.118,1.8132,78493169,89943624643.0
2011-01-18,000001,sh,2708.979,2715.406,2683.367,2696.147,2706.66,2.319,0.0857,60377276,67738468876.0
2011-01-17,000001,sh,2706.66,2780.942,2698.781,2772.45,2791.344,-84.684,-3.0338,92519113,1.04849169136e+11
2011-01-14,000001,sh,2791.344,2817.048,2780.438,2817.048,2827.713,-36.369,-1.2862,76753880,90644705327.0
2011-01-13,000001,sh,2827.713,2837.526,2810.874,2830.534,2821.305,6.408,0.2271,74886265,87930916308.0
2011-01-12,000001,sh,2821.305,2828.468,2788.13,2811.785,2804.047,17.258,0.6155,79246117,88093030257.0
2011-01-11,000001,sh,2804.047,2810.762,2770.338,2783.476,2791.809,12.238,0.4384,80553780,94484834019.0
2011-01-10,000001,sh,2791.809,2847.358,2786.861,2832.622,2838.801,-46.992,-1.6553,90780872,1.10796771362e+11
2011-01-07,000001,sh,2838.801,2868.005,2807.87,2820.665,2824.197,14.604,0.5171,113129568,1.37163500552e+11
2011-01-06,000001,sh,2824.197,2853.875,2816.951,2838.435,2838.593,-14.396,-0.5072,84705616,1.13251589879e+11
2011-01-05,000001,sh,2838.593,2850.493,2824.296,2833.117,2852.648,-14.055,-0.4927,104415282,1.35264799911e+11
2011-01-04,000001,sh,2852.648,2855.396,2810.108,2825.329,2808.077,44.571,1.5872,110072791,1.45659819257e+11
2010-12-31,000001,sh,2808.077,2808.926,2758.131,2759.162,2759.575,48.502,1.7576,83350214,1.08441746e+11
2010-12-30,000001,sh,2759.575,2768.126,2724.541,2751.973,2751.527,8.048,0.2925,73172046,86056703442.0
2010-12-29,000001,sh,2751.527,2753.025,2721.479,2735.476,2732.99,18.537,0.6783,63941278,76202882886.0
2010-12-28,000001,sh,2732.99,2775.149,2730.407,2768.031,2781.402,-48.412,-1.7406,84332632,96990632639.0
2010-12-27,000001,sh,2781.402,2876.811,2774.538,2842.807,2835.157,-53.755,-1.896,97807278,1.23390148348e+11
2010-12-24,000001,sh,2835.157,2853.486,2813.496,2841.346,2855.22,-20.063,-0.7027,81216848,95886756272.0
2010-12-23,000001,sh,2855.22,2893.711,2849.836,2874.202,2877.9,-22.68,-0.7881,89002488,1.09372940622e+11
2010-12-22,000001,sh,2877.9,2917.199,2867.049,2910.731,2904.115,-26.215,-0.9027,98325557,1.26067397507e+11
2010-12-21,000001,sh,2904.115,2908.166,2846.633,2857.589,2852.916,51.199,1.7946,106825623,1.36465367525e+11
2010-12-20,000001,sh,2852.916,2911.561,2804.556,2901.47,2893.74,-40.824,-1.4108,113755495,1.46605402004e+11
2010-12-17,000001,sh,2893.74,2898.812,2881.004,2896.77,2898.138,-4.398,-0.1518,73677136,93857086844.0
2010-12-16,000001,sh,2898.138,2921.275,2891.858,2908.865,2911.414,-13.276,-0.456,87606313,1.09770051795e+11
2010-12-15,000001,sh,2911.414,2939.05,2905.649,2927.264,2927.077,-15.663,-0.5351,109462489,1.43370183684e+11
2010-12-14,000001,sh,2927.077,2933.407,2912.42,2928.3,2922.954,4.123,0.1411,120944936,1.52967337113e+11
2010-12-13,000001,sh,2922.954,2923.774,2847.658,2850.325,2841.04,81.914,2.8832,128878468,1.59949594346e+11
2010-12-10,000001,sh,2841.04,2850.422,2792.522,2798.736,2810.949,30.091,1.0705,80496108,98203063221.0
2010-12-09,000001,sh,2810.949,2854.7,2808.506,2837.615,2848.546,-37.597,-1.3199,94622552,1.087478312e+11
2010-12-08,000001,sh,2848.546,2880.558,2843.94,2868.733,2875.861,-27.315,-0.9498,86707379,1.10227180945e+11
2010-12-07,000001,sh,2875.861,2884.53,2809.11,2843.767,2857.178,18.683,0.6539,86785497,1.11266697682e+11
2010-12-06,000001,sh,2857.178,2871.407,2831.697,2850.382,2842.431,14.747,0.5188,89773055,1.10832357332e+11
2010-12-03,000001,sh,2842.431,2853.401,2822.743,2846.725,2843.607,-1.176,-0.0414,83521010,1.05926905632e+11
2010-12-02,000001,sh,2843.607,2870.806,2841.473,2860.464,2823.449,20.158,0.7139,104195755,1.32216371806e+11
2010-12-01,000001,sh,2823.449,2834.199,2795.811,2810.543,2820.181,3.268,0.1159,81263296,1.04257887056e+11
2010-11-30,000001,sh,2820.181,2881.16,2758.924,2863.412,2866.356,-46.175,-1.6109,139324863,1.73085021719e+11
2010-11-29,000001,sh,2866.356,2878.827,2841.795,2861.149,2871.698,-5.342,-0.186,102452542,1.33970912192e+11
2010-11-26,000001,sh,2871.698,2894.421,2851.957,2890.287,2898.261,-26.563,-0.9165,110866191,1.43563927853e+11
2010-11-25,000001,sh,2898.261,2901.675,2856.962,2875.858,2859.936,38.325,1.3401,131608453,1.6718548907e+11
2010-11-24,000001,sh,2859.936,2861.485,2794.864,2794.864,2828.282,31.654,1.1192,116156238,1.47881632989e+11
2010-11-23,000001,sh,2828.282,2872.172,2791.584,2872.172,2884.371,-56.089,-1.9446,116311956,1.45079505571e+11
2010-11-22,000001,sh,2884.371,2904.97,2852.774,2861.606,2888.566,-4.195,-0.1452,127117716,1.62685478702e+11
2010-11-19,000001,sh,2888.566,2888.75,2806.644,2879.655,2865.452,23.114,0.8066,123778460,1.55775076598e+11
2010-11-18,000001,sh,2865.452,2873.696,2827.179,2855.605,2838.857,26.595,0.9368,102226182,1.27770552363e+11
2010-11-17,000001,sh,2838.857,2891.052,2824.121,2852.478,2894.538,-55.681,-1.9237,123780261,1.58701993085e+11
2010-11-16,000001,sh,2894.538,3007.643,2885.753,3007.643,3014.413,-119.875,-3.9767,171089373,2.21674190365e+11
2010-11-15,000001,sh,3014.413,3016.131,2939.68,2984.872,2985.435,28.978,0.9706,153152448,1.97094095394e+11
2010-11-12,000001,sh,2985.435,3150.146,2975.163,3121.922,3147.744,-162.309,-5.1564,233084958,2.9840591363e+11
2010-11-11,000001,sh,3147.744,3186.72,3102.774,3108.511,3115.356,32.388,1.0396,210274743,2.86984448926e+11
2010-11-10,000001,sh,3115.356,3124.256,3093.878,3120.44,3135.0,-19.644,-0.6266,185052423,2.48974312235e+11
2010-11-09,000001,sh,3135.0,3159.019,3110.343,3159.019,3159.512,-24.512,-0.7758,192455746,2.48089377253e+11
2010-11-08,000001,sh,3159.512,3160.699,3124.091,3140.395,3129.497,30.015,0.9591,205417960,2.59242023178e+11
2010-11-05,000001,sh,3129.497,3142.589,3105.921,3129.87,3086.939,42.558,1.3786,211955803,2.73178387115e+11
2010-11-04,000001,sh,3086.939,3087.421,3035.366,3035.366,3030.988,55.951,1.846,176857096,2.28103070952e+11
2010-11-03,000001,sh,3030.988,3069.066,3017.098,3044.022,3045.434,-14.446,-0.4743,189848032,2.43967884564e+11
2010-11-02,000001,sh,3045.434,3089.568,3029.324,3061.631,3054.021,-8.587,-0.2812,224947283,3.06509480691e+11
2010-11-01,000001,sh,3054.021,3054.05,2986.886,2986.886,2978.835,75.186,2.524,186243180,2.51047187661e+11
2010-10-29,000001,sh,2978.835,2996.774,2955.48,2993.296,2992.579,-13.744,-0.4593,147109754,1.94560385949e+11
2010-10-28,000001,sh,2992.579,3007.013,2969.304,2989.29,2997.048,-4.469,-0.1491,143537933,1.85681185119e+11
2010-10-27,000001,sh,2997.048,3056.399,2988.871,3031.645,3041.543,-44.495,-1.4629,176268280,2.30105302322e+11
2010-10-26,000001,sh,3041.543,3073.384,3017.818,3065.844,3051.419,-9.876,-0.3237,198778908,2.60361924707e+11
2010-10-25,000001,sh,3051.419,3051.539,2959.298,2979.706,2975.043,76.376,2.5672,192114243,2.51711409457e+11
2010-10-22,000001,sh,2975.043,2997.624,2954.619,2976.754,2983.533,-8.49,-0.2846,147079881,1.94901562536e+11
2010-10-21,000001,sh,2983.533,3018.244,2958.546,3009.225,3003.951,-20.418,-0.6797,161436141,2.05073033663e+11
2010-10-20,000001,sh,3003.951,3041.151,2942.505,2947.511,3001.853,2.098,0.0699,207804424,2.62064859271e+11
2010-10-19,000001,sh,3001.853,3002.371,2931.91,2949.63,2955.227,46.626,1.5777,170667828,1.99628281855e+11
2010-10-18,000001,sh,2955.227,3026.099,2944.715,2985.462,2971.16,-15.933,-0.5363,263316938,3.01231086927e+11
2010-10-15,000001,sh,2971.16,2971.16,2858.216,2863.738,2879.636,91.524,3.1783,236568558,2.72950778561e+11
2010-10-14,000001,sh,2879.636,2919.414,2864.519,2881.552,2861.361,18.275,0.6387,229461709,2.64682458591e+11
2010-10-13,000001,sh,2861.361,2862.035,2826.221,2842.138,2841.407,19.954,0.7023,185281671,2.2838538787e+11
2010-10-12,000001,sh,2841.407,2843.428,2782.341,2795.764,2806.942,34.465,1.2278,167428327,2.11787463156e+11
2010-10-11,000001,sh,2806.942,2823.597,2755.026,2755.026,2738.744,68.198,2.4901,207535265,2.53469816327e+11
2010-10-08,000001,sh,2738.744,2747.805,2677.994,2681.253,2655.658,83.086,3.1286,135759543,1.67614337357e+11
2010-09-30,000001,sh,2655.658,2655.999,2597.597,2599.715,2610.678,44.98,1.7229,89580361,1.07081515672e+11
2010-09-29,000001,sh,2610.678,2634.124,2603.927,2608.919,2611.354,-0.676,-0.0259,88618663,1.05883851593e+11
2010-09-28,000001,sh,2611.354,2625.326,2607.018,2625.326,2627.967,-16.613,-0.6322,93117430,1.15009083324e+11
2010-09-27,000001,sh,2627.967,2629.045,2597.139,2600.54,2591.55,36.417,1.4052,76844658,90540412831.0
2010-09-21,000001,sh,2591.55,2601.099,2580.177,2593.763,2588.713,2.837,0.1096,58101406,66352718904.0
2010-09-20,000001,sh,2588.713,2607.347,2573.629,2601.482,2598.689,-9.976,-0.3839,79469519,89768763346.0
2010-09-17,000001,sh,2598.689,2615.079,2592.535,2607.551,2602.465,-3.776,-0.1451,83171357,94655424363.0
2010-09-16,000001,sh,2602.465,2653.272,2583.337,2646.921,2652.503,-50.038,-1.8864,118998200,1.28503047306e+11
2010-09-15,000001,sh,2652.503,2688.49,2645.864,2688.386,2688.522,-36.019,-1.3397,122039815,1.38474774688e+11
2010-09-14,000001,sh,2688.522,2703.781,2678.974,2694.069,2688.32,0.202,0.0075,120712410,1.41033358691e+11
2010-09-13,000001,sh,2688.32,2696.674,2660.607,2665.655,2663.209,25.111,0.9429,117918914,1.40796348383e+11
2010-09-10,000001,sh,2663.209,2667.837,2628.829,2657.235,2656.352,6.857,0.2581,113041151,1.3413026064e+11
2010-09-09,000001,sh,2656.352,2698.638,2651.602,2698.638,2695.291,-38.939,-1.4447,132989434,1.56158833536e+11
2010-09-08,000001,sh,2695.291,2695.845,2674.321,2687.711,2698.363,-3.072,-0.1138,113519409,1.30961458935e+11
2010-09-07,000001,sh,2698.363,2704.933,2679.023,2698.218,2696.25,2.113,0.0784,112231539,1.2361981354e+11
2010-09-06,000001,sh,2696.25,2698.601,2664.239,2667.195,2655.394,40.856,1.5386,144209066,1.60243816004e+11
2010-09-03,000001,sh,2655.394,2660.539,2631.851,2658.129,2655.776,-0.382,-0.0144,129456526,1.45975238598e+11
2010-09-02,000001,sh,2655.776,2659.978,2636.418,2646.893,2622.882,32.894,1.2541,124076238,1.42065830978e+11
2010-09-01,000001,sh,2622.882,2662.876,2604.487,2641.053,2638.798,-15.916,-0.6032,127164940,1.38493970597e+11
2010-08-31,000001,sh,2638.798,2647.253,2626.793,2644.787,2652.664,-13.866,-0.5227,110890245,1.24753743789e+11
2010-08-30,000001,sh,2652.664,2656.355,2620.19,2622.266,2610.742,41.922,1.6058,110479525,1.20862400137e+11
2010-08-27,000001,sh,2610.742,2613.487,2588.643,2602.501,2603.481,7.261,0.2789,70466094,75183467792.0
2010-08-26,000001,sh,2603.481,2616.962,2590.614,2604.882,2596.58,6.901,0.2658,80313857,81805454775.0
2010-08-25,000001,sh,2596.58,2645.503,2595.728,2634.95,2650.307,-53.727,-2.0272,109695828,1.0826574217e+11
2010-08-24,000001,sh,2650.307,2667.171,2614.563,2636.532,2639.366,10.941,0.4145,107243639,1.06318342845e+11
2010-08-23,000001,sh,2639.366,2656.116,2629.707,2637.82,2642.307,-2.941,-0.1113,88136539,91492887897.0
2010-08-20,000001,sh,2642.307,2683.288,2636.908,2677.019,2687.979,-45.672,-1.6991,116172184,1.1981733763e+11
2010-08-19,000001,sh,2687.979,2701.93,2659.297,2669.431,2666.301,21.678,0.813,128441613,1.33233657247e+11
2010-08-18,000001,sh,2666.301,2687.76,2654.408,2674.501,2671.893,-5.592,-0.2093,136254348,1.28831042372e+11
2010-08-17,000001,sh,2671.893,2677.57,2654.011,2663.184,2661.708,10.185,0.3826,122638294,1.28597720025e+11
2010-08-16,000001,sh,2661.708,2665.314,2596.771,2603.792,2606.7,55.008,2.1103,125862823,1.30736851353e+11
2010-08-13,000001,sh,2606.7,2607.033,2564.838,2576.687,2575.475,31.225,1.2124,88820450,91342498292.0
2010-08-12,000001,sh,2575.475,2608.761,2570.963,2584.919,2607.497,-32.022,-1.2281,92675203,96005861113.0
2010-08-11,000001,sh,2607.497,2618.451,2586.018,2587.615,2595.274,12.223,0.471,86941461,88751831976.0
2010-08-10,000001,sh,2595.274,2675.313,2594.336,2672.793,2672.533,-77.259,-2.8909,127010021,1.2956770118e+11
2010-08-09,000001,sh,2672.533,2676.09,2650.397,2656.364,2658.392,14.141,0.5319,119964750,1.26557183721e+11
2010-08-06,000001,sh,2658.392,2659.412,2598.913,2618.713,2620.757,37.635,1.436,120927286,1.23364528412e+11
2010-08-05,000001,sh,2620.757,2640.589,2606.622,2636.243,2638.522,-17.765,-0.6733,113514382,1.15426381331e+11
2010-08-04,000001,sh,2638.522,2638.898,2589.988,2620.499,2627.002,11.52,0.4385,112123737,1.1284572886e+11
2010-08-03,000001,sh,2627.002,2681.786,2626.722,2678.791,2672.516,-45.514,-1.703,127971094,1.30397499771e+11
2010-08-02,000001,sh,2672.516,2675.762,2633.647,2635.807,2637.503,35.013,1.3275,112944633,1.10228613034e+11
2010-07-30,000001,sh,2637.503,2643.035,2614.732,2642.852,2648.116,-10.613,-0.4008,94773788,94120939833.0
2010-07-29,000001,sh,2648.116,2656.408,2623.944,2635.048,2633.663,14.453,0.5488,139123605,1.31200311086e+11
2010-07-28,000001,sh,2633.663,2636.002,2564.156,2574.322,2575.368,58.295,2.2636,128979538,1.21947192666e+11
2010-07-27,000001,sh,2575.368,2587.997,2565.636,2581.59,2588.683,-13.315,-0.5144,86605236,85156951249.0
2010-07-26,000001,sh,2588.683,2589.484,2556.466,2576.372,2572.028,16.655,0.6475,93326486,88588775158.0
2010-07-23,000001,sh,2572.028,2579.523,2549.237,2566.851,2562.406,9.622,0.3755,114373149,1.01168593469e+11
2010-07-22,000001,sh,2562.406,2563.239,2522.201,2525.976,2535.394,27.012,1.0654,105934217,95754900535.0
2010-07-21,000001,sh,2535.394,2553.452,2520.149,2529.619,2528.73,6.664,0.2635,114247832,1.05772526002e+11
2010-07-20,000001,sh,2528.73,2530.331,2477.46,2477.753,2475.421,53.309,2.1535,118598374,1.1164175085e+11
2010-07-19,000001,sh,2475.421,2484.194,2392.273,2399.58,2424.271,51.15,2.1099,88838962,79475296793.0
2010-07-16,000001,sh,2424.271,2428.464,2389.071,2414.681,2424.304,-0.033,-0.0014,70793303,55992242757.0
2010-07-15,000001,sh,2424.304,2487.237,2423.649,2465.989,2470.44,-46.136,-1.8675,105539239,72186340168.0
2010-07-14,000001,sh,2470.44,2494.589,2456.103,2456.103,2450.286,20.154,0.8225,72946145,70221217634.0
2010-07-13,000001,sh,2450.286,2468.69,2439.243,2468.69,2490.718,-40.432,-1.6233,66327019,63392043165.0
2010-07-12,000001,sh,2490.718,2501.024,2455.814,2468.541,2470.923,19.795,0.8011,82922349,81580605524.0
2010-07-09,000001,sh,2470.923,2485.6,2398.676,2416.58,2415.15,55.773,2.3093,85890148,81834661782.0
2010-07-08,000001,sh,2415.15,2436.283,2402.002,2429.676,2421.117,-5.967,-0.2465,54485954,50449202545.0
2010-07-07,000001,sh,2421.117,2421.679,2392.567,2407.665,2409.424,11.693,0.4853,56110700,52493745444.0
2010-07-06,000001,sh,2409.424,2409.783,2356.553,2358.284,2363.947,45.477,1.9238,61364295,55618257338.0
2010-07-05,000001,sh,2363.947,2378.088,2335.571,2358.757,2382.901,-18.954,-0.7954,47996452,42999668092.0
2010-07-02,000001,sh,2382.901,2386.4,2319.739,2371.323,2373.792,9.109,0.3837,68329570,61545270259.0
2010-07-01,000001,sh,2373.792,2410.769,2371.778,2393.947,2398.37,-24.578,-1.0248,49967686,46415158479.0
2010-06-30,000001,sh,2398.37,2411.441,2382.358,2409.542,2427.053,-28.683,-1.1818,55210569,51154351342.0
2010-06-29,000001,sh,2427.053,2541.142,2425.927,2534.496,2535.278,-108.225,-4.2688,73744904,71361871448.0
2010-06-28,000001,sh,2535.278,2561.485,2528.385,2550.649,2552.817,-17.539,-0.687,43203938,45257330900.0
2010-06-25,000001,sh,2552.817,2572.832,2534.269,2556.54,2566.745,-13.928,-0.5426,50078852,51687997766.0
2010-06-24,000001,sh,2566.745,2586.898,2554.342,2563.639,2569.872,-3.127,-0.1217,48856571,51020728773.0
2010-06-23,000001,sh,2569.872,2593.673,2546.52,2576.343,2588.698,-18.826,-0.7272,58776822,61894821152.0
2010-06-22,000001,sh,2588.698,2598.353,2572.962,2579.631,2586.21,2.488,0.0962,63681459,65898436608.0
2010-06-21,000001,sh,2586.21,2587.34,2504.315,2517.292,2513.222,72.988,2.9042,78554425,81694028138.0
2010-06-18,000001,sh,2513.222,2568.861,2505.327,2556.602,2560.245,-47.023,-1.8367,67218453,72840913127.0
2010-06-17,000001,sh,2560.245,2595.509,2559.723,2588.965,2569.942,-9.697,-0.3773,54957039,61650699806.0
2010-06-11,000001,sh,2569.942,2590.979,2566.616,2574.899,2562.58,7.362,0.2873,66519280,73920367262.0
2010-06-10,000001,sh,2562.58,2581.047,2554.787,2561.549,2583.87,-21.29,-0.824,74583964,80569289041.0
2010-06-09,000001,sh,2583.87,2589.473,2501.118,2523.879,2513.947,69.923,2.7814,96030984,1.02662530103e+11
2010-06-08,000001,sh,2513.947,2531.882,2491.647,2510.084,2511.729,2.218,0.0883,63032468,69342653328.0
2010-06-07,000001,sh,2511.729,2527.104,2491.661,2508.329,2553.593,-41.864,-1.6394,65697988,70153783991.0
2010-06-04,000001,sh,2553.593,2556.969,2527.873,2536.231,2552.656,0.937,0.0367,56518495,60645956510.0
2010-06-03,000001,sh,2552.656,2596.137,2551.529,2575.77,2571.423,-18.767,-0.7298,69502328,74462434052.0
2010-06-02,000001,sh,2571.423,2572.343,2521.057,2548.542,2568.283,3.14,0.1223,64866634,69692518811.0
2010-06-01,000001,sh,2568.283,2598.897,2534.267,2577.763,2592.147,-23.864,-0.9206,74666113,79814661762.0
2010-05-31,000001,sh,2592.147,2665.39,2591.535,2647.868,2655.767,-63.62,-2.3955,78743882,87203750751.0
2010-05-28,000001,sh,2655.767,2686.542,2641.405,2680.403,2655.918,-0.151,-0.0057,86947998,98648768130.0
2010-05-27,000001,sh,2655.918,2662.081,2583.548,2615.105,2625.793,30.125,1.1473,87883569,96516279204.0
2010-05-26,000001,sh,2625.793,2644.941,2610.51,2620.853,2622.63,3.163,0.1206,68710464,75195627889.0
2010-05-25,000001,sh,2622.63,2659.74,2609.086,2654.359,2673.423,-50.793,-1.8999,93269050,1.01697412562e+11
2010-05-24,000001,sh,2673.423,2680.493,2596.318,2596.318,2583.522,89.901,3.4798,112497272,1.21771226183e+11
2010-05-21,000001,sh,2583.522,2584.452,2481.974,2492.575,2555.94,27.582,1.0791,83856090,86998295723.0
2010-05-20,000001,sh,2555.94,2609.639,2551.452,2571.54,2587.807,-31.867,-1.2314,66390044,71961660671.0
2010-05-19,000001,sh,2587.807,2623.959,2554.984,2581.63,2594.783,-6.976,-0.2688,71372186,76631733602.0
2010-05-18,000001,sh,2594.783,2603.32,2529.625,2555.141,2559.931,34.852,1.3614,82792386,84659769222.0
2010-05-17,000001,sh,2559.931,2663.882,2557.239,2663.882,2696.629,-136.698,-5.0692,82648326,88207607272.0
2010-05-14,000001,sh,2696.629,2712.863,2677.19,2692.096,2710.507,-13.878,-0.512,73368024,82576727209.0
2010-05-13,000001,sh,2710.507,2711.066,2646.896,2653.579,2655.714,54.793,2.0632,83077733,90736116133.0
2010-05-12,000001,sh,2655.714,2668.118,2604.198,2628.019,2647.574,8.14,0.3075,82544160,90582042080.0
2010-05-11,000001,sh,2647.574,2751.07,2638.533,2745.604,2698.757,-51.183,-1.8965,87897107,1.00980560608e+11
2010-05-10,000001,sh,2698.757,2713.061,2646.589,2690.859,2688.383,10.374,0.3859,81854050,95439351168.0
2010-05-07,000001,sh,2688.383,2732.183,2665.812,2685.992,2739.702,-51.319,-1.8732,92026260,1.08502459593e+11
2010-05-06,000001,sh,2739.702,2838.951,2734.999,2838.951,2857.151,-117.449,-4.1107,92649316,1.13199425993e+11
2010-05-05,000001,sh,2857.151,2857.293,2770.328,2804.514,2835.277,21.874,0.7715,95340578,1.14155797823e+11
2010-05-04,000001,sh,2835.277,2862.555,2809.132,2821.354,2870.611,-35.334,-1.2309,66079844,78762912103.0
2010-04-30,000001,sh,2870.611,2875.806,2820.949,2867.649,2868.432,2.179,0.076,88734444,1.0598997797e+11
2010-04-29,000001,sh,2868.432,2928.93,2867.938,2912.196,2900.331,-31.899,-1.0998,89344434,1.12206328592e+11
2010-04-28,000001,sh,2900.331,2916.676,2865.469,2883.167,2907.928,-7.597,-0.2613,83749411,1.04850717861e+11
2010-04-27,000001,sh,2907.928,2962.145,2866.342,2962.145,2969.503,-61.575,-2.0736,108271273,1.31158554727e+11
2010-04-26,000001,sh,2969.503,2996.828,2965.832,2988.077,2983.537,-14.034,-0.4704,89146675,1.16254419538e+11
2010-04-23,000001,sh,2983.537,3015.633,2966.785,2995.568,2999.484,-15.947,-0.5317,103518713,1.35881395939e+11
2010-04-22,000001,sh,2999.484,3023.641,2978.457,3021.289,3033.278,-33.794,-1.1141,121726664,1.53337726572e+11
2010-04-21,000001,sh,3033.278,3034.327,2972.096,2984.618,2979.533,53.745,1.8038,116308514,1.46027651593e+11
2010-04-20,000001,sh,2979.533,2998.913,2941.35,2980.081,2980.297,-0.764,-0.0256,101732249,1.24783817741e+11
2010-04-19,000001,sh,2980.297,3096.785,2977.774,3096.785,3130.302,-150.005,-4.792,129360505,1.56394431347e+11
2010-04-16,000001,sh,3130.302,3159.672,3121.366,3159.672,3164.966,-34.664,-1.0952,80934918,1.02904446772e+11
2010-04-15,000001,sh,3164.966,3181.663,3135.99,3168.139,3166.183,-1.217,-0.0384,106263908,1.36812954006e+11
2010-04-14,000001,sh,3166.183,3167.658,3145.555,3161.551,3161.251,4.932,0.156,106435847,1.37919385516e+11
2010-04-13,000001,sh,3161.251,3173.634,3101.483,3129.692,3129.263,31.988,1.0222,143982040,1.84689462067e+11
2010-04-12,000001,sh,3129.263,3156.211,3111.899,3151.888,3145.347,-16.084,-0.5114,137962701,1.75003844825e+11
2010-04-09,000001,sh,3145.347,3146.459,3114.788,3118.926,3118.709,26.638,0.8541,105425960,1.3409415379e+11
2010-04-08,000001,sh,3118.709,3143.827,3110.256,3143.451,3148.222,-29.513,-0.9374,114643389,1.42179596674e+11
2010-04-07,000001,sh,3148.222,3161.081,3132.236,3156.314,3158.681,-10.459,-0.3311,103521570,1.26771627758e+11
2010-04-06,000001,sh,3158.681,3177.968,3141.93,3170.612,3157.957,0.724,0.0229,116814703,1.44082622105e+11
2010-04-02,000001,sh,3157.957,3159.598,3141.866,3154.77,3147.416,10.541,0.3349,122789383,1.50050854794e+11
2010-04-01,000001,sh,3147.416,3148.344,3111.935,3111.935,3109.105,38.311,1.2322,126779213,1.54014263543e+11
2010-03-31,000001,sh,3109.105,3130.112,3101.756,3129.574,3128.468,-19.363,-0.6189,101143351,1.22804448412e+11
2010-03-30,000001,sh,3128.468,3132.576,3113.767,3123.832,3123.798,4.67,0.1495,102431515,1.25184598681e+11
2010-03-29,000001,sh,3123.798,3130.279,3071.69,3076.048,3059.715,64.083,2.0944,131895114,1.55187158143e+11
2010-03-26,000001,sh,3059.715,3067.707,3009.905,3017.215,3019.176,40.539,1.3427,93077716,1.08957224524e+11
2010-03-25,000001,sh,3019.176,3051.356,3012.308,3051.356,3056.808,-37.632,-1.2311,90190542,1.05285006838e+11
2010-03-24,000001,sh,3056.808,3076.749,3052.213,3058.928,3053.125,3.683,0.1206,89266365,1.03520051662e+11
2010-03-23,000001,sh,3053.125,3082.965,3051.211,3076.957,3074.576,-21.451,-0.6977,92867190,1.08718260881e+11
2010-03-22,000001,sh,3074.576,3083.345,3061.759,3069.66,3067.75,6.826,0.2225,96499411,1.1343865797e+11
2010-03-19,000001,sh,3067.75,3069.662,3031.023,3046.749,3046.089,21.661,0.7111,88481189,1.03212258494e+11
2010-03-18,000001,sh,3046.089,3063.586,3035.019,3053.158,3050.479,-4.39,-0.1439,91379124,1.08541262605e+11
2010-03-17,000001,sh,3050.479,3050.757,2994.893,2999.815,2992.841,57.638,1.9259,87085699,1.0501031723e+11
2010-03-16,000001,sh,2992.841,2993.843,2963.438,2974.487,2976.939,15.902,0.5342,59627991,69931647605.0
2010-03-15,000001,sh,2976.939,3013.517,2963.494,3010.722,3013.412,-36.473,-1.2104,63749768,74779819309.0
2010-03-12,000001,sh,3013.412,3057.519,3011.972,3051.474,3051.282,-37.87,-1.2411,71418912,84352943940.0
2010-03-11,000001,sh,3051.282,3070.935,3025.309,3050.644,3048.927,2.355,0.0772,79872195,96185690103.0
2010-03-10,000001,sh,3048.927,3085.994,3034.739,3067.15,3069.141,-20.214,-0.6586,84612953,98739579382.0
2010-03-09,000001,sh,3069.141,3084.85,3028.69,3053.26,3053.232,15.909,0.5211,92381803,1.07489645813e+11
2010-03-08,000001,sh,3053.232,3058.832,3030.905,3036.415,3031.065,22.167,0.7313,81011950,92751540604.0
2010-03-05,000001,sh,3031.065,3044.165,3011.088,3026.639,3023.373,7.692,0.2544,92259665,1.05764004554e+11
2010-03-04,000001,sh,3023.373,3102.398,3016.215,3098.069,3097.005,-73.632,-2.3775,126383889,1.44939960281e+11
2010-03-03,000001,sh,3097.005,3098.456,3061.467,3074.099,3073.108,23.897,0.7776,117156519,1.36522058159e+11
2010-03-02,000001,sh,3073.108,3095.992,3060.956,3089.706,3087.842,-14.734,-0.4772,105327647,1.2455867516e+11
2010-03-01,000001,sh,3087.842,3093.095,3054.554,3057.006,3051.943,35.899,1.1763,111038878,1.31301895669e+11
2010-02-26,000001,sh,3051.943,3067.525,3041.689,3053.498,3060.618,-8.675,-0.2834,101296291,1.21468972402e+11
2010-02-25,000001,sh,3060.618,3063.004,3022.373,3026.656,3022.177,38.441,1.272,119670781,1.38961506698e+11
2010-02-24,000001,sh,3022.177,3023.739,2955.069,2964.984,2982.575,39.602,1.3278,92918962,1.05568658353e+11
2010-02-23,000001,sh,2982.575,2998.907,2938.753,2998.907,3003.398,-20.823,-0.6933,80392858,98223524244.0
2010-02-22,000001,sh,3003.398,3026.659,3002.811,3016.703,3018.133,-14.735,-0.4882,68505143,78744835872.0
2010-02-12,000001,sh,3018.133,3018.858,2993.437,2996.088,2985.499,32.634,1.0931,56092124,66931569830.0
2010-02-11,000001,sh,2985.499,3001.636,2976.079,2985.082,2982.5,2.999,0.1006,56646305,64892509383.0
2010-02-10,000001,sh,2982.5,2983.179,2958.217,2967.138,2948.842,33.658,1.1414,55588005,67017903260.0
2010-02-09,000001,sh,2948.842,2957.474,2929.21,2932.09,2935.174,13.668,0.4657,62282207,68112416248.0
2010-02-08,000001,sh,2935.174,2954.266,2922.187,2936.452,2939.402,-4.228,-0.1438,63299582,73159983990.0
2010-02-05,000001,sh,2939.402,2959.233,2918.909,2936.197,2995.308,-55.906,-1.8665,97274989,1.10882284806e+11
2010-02-04,000001,sh,2995.308,3015.126,2968.68,2983.05,3003.835,-8.527,-0.2839,99918364,1.14601290076e+11
2010-02-03,000001,sh,3003.835,3005.131,2890.021,2945.034,2934.713,69.122,2.3553,101022537,1.19046397344e+11
2010-02-02,000001,sh,2934.713,2990.748,2930.559,2955.753,2941.36,-6.647,-0.226,82485789,97685864724.0
2010-02-01,000001,sh,2941.36,2981.374,2912.887,2981.374,2989.292,-47.932,-1.6035,88147114,1.03760395661e+11
2010-01-29,000001,sh,2989.292,3024.848,2968.453,2979.743,2994.143,-4.851,-0.162,80475875,95656890364.0
2010-01-28,000001,sh,2994.143,3006.039,2963.891,2985.214,2986.607,7.536,0.2523,73365767,85654271669.0
2010-01-27,000001,sh,2986.607,3028.647,2972.627,3020.54,3019.394,-32.787,-1.0859,76552214,90324580784.0
2010-01-26,000001,sh,3019.394,3107.198,3001.956,3094.848,3094.411,-75.017,-2.4243,93507092,1.09256964463e+11
2010-01-25,000001,sh,3094.411,3136.999,3092.926,3103.32,3128.588,-34.177,-1.0924,78361862,95145982251.0
2010-01-22,000001,sh,3128.588,3147.829,3062.629,3118.724,3158.863,-30.275,-0.9584,137758538,1.6357068034e+11
2010-01-21,000001,sh,3158.863,3176.147,3126.902,3154.189,3151.85,7.013,0.2225,114337079,1.42103163041e+11
2010-01-20,000001,sh,3151.85,3255.128,3148.334,3252.037,3246.874,-95.024,-2.9266,158243112,1.9266166682e+11
2010-01-19,000001,sh,3246.874,3268.806,3236.839,3242.216,3237.098,9.776,0.302,129943532,1.62672571503e+11
2010-01-18,000001,sh,3237.098,3238.242,3202.207,3213.637,3224.152,12.946,0.4015,135067238,1.69760710359e+11
2010-01-15,000001,sh,3224.152,3241.815,3197.221,3217.19,3215.55,8.602,0.2675,120541135,1.51441932665e+11
2010-01-14,000001,sh,3215.55,3219.016,3165.596,3183.381,3172.658,42.892,1.3519,135954504,1.68004201473e+11
2010-01-13,000001,sh,3172.658,3232.818,3165.485,3204.976,3273.966,-101.308,-3.0944,158344278,1.97329891936e+11
2010-01-12,000001,sh,3273.966,3275.202,3180.085,3205.705,3212.75,61.216,1.9054,140655241,1.73949587793e+11
2010-01-11,000001,sh,3212.75,3306.751,3197.328,3301.611,3195.997,16.753,0.5242,136327216,1.77557637092e+11
2010-01-08,000001,sh,3195.997,3198.92,3149.017,3177.259,3192.776,3.221,0.1009,98377147,1.21739882073e+11
2010-01-07,000001,sh,3192.776,3268.819,3176.707,3253.991,3254.215,-61.439,-1.888,128652827,1.57229581955e+11
2010-01-06,000001,sh,3254.215,3295.868,3253.044,3277.517,3282.179,-27.964,-0.852,123651384,1.58040114734e+11
2010-01-05,000001,sh,3282.179,3290.512,3221.462,3254.468,3243.76,38.419,1.1844,126115066,1.61858172981e+11
2010-01-04,000001,sh,3243.76,3295.279,3243.319,3289.75,3277.139,-33.379,-1.0185,109447927,1.33773495628e+11
2009-12-31,000001,sh,3277.139,3282.211,3250.026,3264.998,3262.6,14.539,0.4456,116520402,1.38977366896e+11
2009-12-30,000001,sh,3262.6,3267.001,3206.217,3211.828,3211.761,50.839,1.5829,129456039,1.57757056716e+11
2009-12-29,000001,sh,3211.761,3212.516,3166.758,3190.172,3188.785,22.976,0.7205,102612637,1.17061832827e+11
2009-12-28,000001,sh,3188.785,3202.087,3148.86,3148.86,3141.353,47.432,1.5099,91211608,1.10610267848e+11
2009-12-25,000001,sh,3141.353,3154.774,3128.15,3149.226,3153.41,-12.057,-0.3823,84545783,1.01484901562e+11
2009-12-24,000001,sh,3153.41,3156.531,3075.107,3080.874,3073.777,79.633,2.5907,102406204,1.23313719078e+11
2009-12-23,000001,sh,3073.777,3078.837,3041.348,3048.199,3050.52,23.257,0.7624,80058134,90894879432.0
2009-12-22,000001,sh,3050.52,3129.314,3039.858,3126.615,3122.973,-72.453,-2.32,85080787,99479570551.0
2009-12-21,000001,sh,3122.973,3123.986,3088.003,3108.067,3113.886,9.087,0.2918,74568126,90229874549.0
2009-12-18,000001,sh,3113.886,3169.582,3108.03,3154.815,3179.078,-65.192,-2.0507,101866376,1.16511537067e+11
2009-12-17,000001,sh,3179.078,3272.975,3176.626,3261.608,3255.213,-76.135,-2.3389,105646586,1.23804680794e+11
2009-12-16,000001,sh,3255.213,3299.331,3246.607,3262.862,3274.46,-19.247,-0.5878,103873513,1.2316900687e+11
2009-12-15,000001,sh,3274.46,3303.176,3267.935,3283.598,3302.904,-28.444,-0.8612,101484567,1.2606887183e+11
2009-12-14,000001,sh,3302.904,3315.034,3178.229,3246.951,3247.318,55.586,1.7118,118243321,1.3933018985e+11
2009-12-11,000001,sh,3247.318,3280.939,3242.373,3260.448,3254.264,-6.946,-0.2134,91542945,1.07609651876e+11
2009-12-10,000001,sh,3254.264,3276.126,3225.562,3258.354,3239.568,14.696,0.4536,94306516,1.12620839717e+11
2009-12-09,000001,sh,3239.568,3284.645,3228.204,3258.003,3296.664,-57.096,-1.7319,115095030,1.36331900862e+11
2009-12-08,000001,sh,3296.664,3330.382,3260.671,3330.326,3331.897,-35.233,-1.0574,137065573,1.62702744972e+11
2009-12-07,000001,sh,3331.897,3334.011,3302.134,3313.06,3317.044,14.853,0.4478,139876001,1.71777187505e+11
2009-12-04,000001,sh,3317.044,3319.129,3214.84,3256.614,3264.628,52.416,1.6056,215945072,2.57424740161e+11
2009-12-03,000001,sh,3264.628,3270.367,3227.772,3267.995,3269.752,-5.124,-0.1567,159219988,1.89142807263e+11
2009-12-02,000001,sh,3269.752,3278.27,3245.964,3252.979,3235.363,34.389,1.0629,175051363,2.0388112962e+11
2009-12-01,000001,sh,3235.363,3240.661,3173.416,3191.058,3195.301,40.062,1.2538,165279767,1.912241943e+11
2009-11-30,000001,sh,3195.301,3195.879,3114.29,3114.29,3096.265,99.036,3.1986,138860263,1.6025360239e+11
2009-11-27,000001,sh,3096.265,3169.755,3080.885,3137.297,3170.98,-74.715,-2.3562,148802727,1.72027222272e+11
2009-11-26,000001,sh,3170.98,3305.327,3160.35,3296.014,3290.165,-119.185,-3.6225,217978838,2.54470656114e+11
2009-11-25,000001,sh,3290.165,3291.173,3188.019,3214.815,3223.526,66.639,2.0673,189026737,2.18005084012e+11
2009-11-24,000001,sh,3223.526,3361.386,3214.026,3352.22,3338.663,-115.137,-3.4486,250211554,2.90776929009e+11
2009-11-23,000001,sh,3338.663,3339.305,3305.502,3312.974,3308.346,30.317,0.9164,169531590,2.0366433112e+11
2009-11-20,000001,sh,3308.346,3332.531,3280.184,3309.376,3320.612,-12.266,-0.3694,176074025,2.00567008565e+11
2009-11-19,000001,sh,3320.612,3329.028,3285.805,3311.188,3303.234,17.378,0.5261,174619648,1.94727737452e+11
2009-11-18,000001,sh,3303.234,3315.872,3274.212,3287.265,3282.889,20.345,0.6197,158663952,1.81541759417e+11
2009-11-17,000001,sh,3282.889,3298.379,3275.305,3291.044,3275.048,7.841,0.2394,166037305,1.94755903737e+11
2009-11-16,000001,sh,3275.048,3275.549,3206.428,3206.428,3187.647,87.401,2.7419,200378981,2.28237188511e+11
2009-11-13,000001,sh,3187.647,3189.091,3127.502,3164.65,3172.945,14.702,0.4634,151147494,1.65544017396e+11
2009-11-12,000001,sh,3172.945,3199.869,3163.078,3181.457,3175.192,-2.247,-0.0708,138033047,1.5257467455e+11
2009-11-11,000001,sh,3175.192,3186.595,3149.071,3176.311,3178.61,-3.418,-0.1075,126821701,1.44489851075e+11
2009-11-10,000001,sh,3178.61,3211.105,3176.255,3203.171,3175.585,3.025,0.0953,142448019,1.62987782589e+11
2009-11-09,000001,sh,3175.585,3176.661,3141.77,3162.146,3164.037,11.548,0.365,139189835,1.58769551515e+11
2009-11-06,000001,sh,3164.037,3183.574,3156.993,3176.137,3155.053,8.984,0.2847,163490814,1.80951326315e+11
2009-11-05,000001,sh,3155.053,3158.718,3122.524,3133.505,3128.537,26.516,0.8476,145465766,1.55331704809e+11
2009-11-04,000001,sh,3128.537,3141.453,3096.354,3119.313,3114.227,14.31,0.4595,145370268,1.63921599373e+11
2009-11-03,000001,sh,3114.227,3121.202,3078.944,3085.744,3076.649,37.578,1.2214,150552258,1.70322179754e+11
2009-11-02,000001,sh,3076.649,3077.907,2923.525,2933.817,2995.848,80.801,2.6971,137286110,1.54859076428e+11
2009-10-30,000001,sh,2995.848,3027.131,2983.93,3007.25,2960.466,35.382,1.1951,104792187,1.17402756236e+11
2009-10-29,000001,sh,2960.466,2993.435,2952.014,2975.199,3031.329,-70.863,-2.3377,110282234,1.17301802913e+11
2009-10-28,000001,sh,3031.329,3038.059,2974.258,3014.182,3021.459,9.87,0.3267,100973138,1.14190894867e+11
2009-10-27,000001,sh,3021.459,3086.091,3020.494,3086.091,3109.566,-88.107,-2.8334,120886757,1.39816121673e+11
2009-10-26,000001,sh,3109.566,3123.364,3083.183,3114.294,3107.847,1.719,0.0553,114826118,1.31363244641e+11
2009-10-23,000001,sh,3107.847,3123.463,3057.387,3057.387,3051.412,56.435,1.8495,138600902,1.57263682658e+11
2009-10-22,000001,sh,3051.412,3080.663,3045.033,3068.678,3070.589,-19.177,-0.6245,103031488,1.19567159304e+11
2009-10-21,000001,sh,3070.589,3105.514,3062.56,3080.52,3084.454,-13.865,-0.4495,135482770,1.55155390547e+11
2009-10-20,000001,sh,3084.454,3084.944,3053.643,3062.551,3038.273,46.181,1.52,143651187,1.67161044207e+11
2009-10-19,000001,sh,3038.273,3039.605,2962.307,2974.644,2976.633,61.64,2.0708,120615598,1.40591460072e+11
2009-10-16,000001,sh,2976.633,3008.179,2931.92,2992.745,2979.788,-3.155,-0.1059,92222799,1.04758645997e+11
2009-10-15,000001,sh,2979.788,3014.26,2967.108,2994.89,2970.532,9.256,0.3116,98617587,1.10455323562e+11
2009-10-14,000001,sh,2970.532,3010.611,2943.742,2945.669,2936.191,34.341,1.1696,129630148,1.41568371228e+11
2009-10-13,000001,sh,2936.191,2937.824,2886.959,2889.788,2894.483,41.708,1.4409,79997904,88547887511.0
2009-10-12,000001,sh,2894.483,2932.078,2893.573,2927.021,2911.715,-17.232,-0.5918,88186631,99951801185.0
2009-10-09,000001,sh,2911.715,2912.55,2834.618,2840.131,2779.426,132.289,4.7596,85546555,93167970402.0
2009-09-30,000001,sh,2779.426,2803.858,2763.712,2772.569,2754.54,24.886,0.9035,64833254,68136299961.0
2009-09-29,000001,sh,2754.54,2779.691,2712.299,2763.764,2763.525,-8.985,-0.3251,73565539,74303751643.0
2009-09-28,000001,sh,2763.525,2857.948,2752.773,2844.37,2838.842,-75.317,-2.6531,71874586,75489556651.0
2009-09-25,000001,sh,2838.842,2864.075,2812.918,2836.699,2853.554,-14.712,-0.5156,75167601,81071372393.0
2009-09-24,000001,sh,2853.554,2886.256,2783.106,2824.583,2842.721,10.833,0.3811,102541326,1.1094510665e+11
2009-09-23,000001,sh,2842.721,2924.198,2825.859,2897.808,2897.553,-54.832,-1.8924,107626362,1.16786681716e+11
2009-09-22,000001,sh,2897.553,2982.895,2896.937,2956.129,2967.011,-69.458,-2.341,124074699,1.37830598075e+11
2009-09-21,000001,sh,2967.011,2968.701,2871.646,2937.926,2962.667,4.344,0.1466,136231980,1.45766672565e+11
2009-09-18,000001,sh,2962.667,3068.028,2940.83,3063.309,3060.26,-97.593,-3.189,168076584,1.81458619074e+11
2009-09-17,000001,sh,3060.26,3064.234,3015.586,3015.586,2999.71,60.55,2.0185,160740391,1.78151709269e+11
2009-09-16,000001,sh,2999.71,3028.564,2960.591,3027.506,3033.728,-34.018,-1.1213,147415778,1.68333694974e+11
2009-09-15,000001,sh,3033.728,3050.426,2999.433,3029.097,3026.741,6.987,0.2308,144467755,1.60037378484e+11
2009-09-14,000001,sh,3026.741,3033.083,2984.835,2990.933,2989.792,36.949,1.2358,143711225,1.57101544656e+11
2009-09-11,000001,sh,2989.792,2999.328,2915.904,2917.193,2924.883,64.909,2.2192,123246666,1.37963303012e+11
2009-09-10,000001,sh,2924.883,2958.954,2911.212,2934.958,2946.259,-21.376,-0.7255,105894857,1.16959730751e+11
2009-09-09,000001,sh,2946.259,2962.287,2900.111,2944.174,2930.475,15.784,0.5386,130754494,1.53300824282e+11
2009-09-08,000001,sh,2930.475,2931.23,2831.852,2865.695,2881.116,49.359,1.7132,127929384,1.48628212351e+11
2009-09-07,000001,sh,2881.116,2919.35,2860.0,2877.622,2861.609,19.507,0.6817,131182812,1.46736291543e+11
2009-09-04,000001,sh,2861.609,2875.983,2827.576,2841.171,2845.024,16.585,0.5829,128889936,1.42234775802e+11
2009-09-03,000001,sh,2845.024,2854.161,2715.619,2722.305,2714.974,130.05,4.7901,129890251,1.38875482412e+11
2009-09-02,000001,sh,2714.974,2729.706,2669.217,2681.33,2683.724,31.25,1.1644,83934714,88188217124.0
2009-09-01,000001,sh,2683.724,2727.077,2639.759,2649.168,2667.745,15.979,0.599,98042585,1.01721429901e+11
2009-08-31,000001,sh,2667.745,2817.629,2662.997,2817.629,2860.688,-192.943,-6.7446,118246250,1.2463680041e+11
2009-08-28,000001,sh,2860.688,2949.432,2843.109,2938.423,2946.395,-85.707,-2.9089,123048500,1.33753880604e+11
2009-08-27,000001,sh,2946.395,2988.028,2909.893,2947.827,2967.595,-21.2,-0.7144,136745904,1.45246643795e+11
2009-08-26,000001,sh,2967.595,2995.803,2872.264,2889.735,2915.803,51.792,1.7763,130425354,1.43733812889e+11
2009-08-25,000001,sh,2915.803,2980.1,2823.637,2980.1,2993.429,-77.626,-2.5932,145236180,1.6095017187e+11
2009-08-24,000001,sh,2993.429,3004.904,2944.923,2982.192,2960.771,32.658,1.103,122875721,1.38833922734e+11
2009-08-21,000001,sh,2960.771,2969.521,2883.273,2905.053,2911.582,49.189,1.6894,126790301,1.37911220134e+11
2009-08-20,000001,sh,2911.582,2914.64,2798.37,2798.37,2785.584,125.998,4.5232,110039086,1.22097426929e+11
2009-08-19,000001,sh,2785.584,2929.063,2761.395,2916.095,2910.884,-125.3,-4.3045,114469464,1.22264986103e+11
2009-08-18,000001,sh,2910.884,2920.639,2827.113,2845.335,2870.63,40.254,1.4023,106251526,1.17884729875e+11
2009-08-17,000001,sh,2870.63,3020.264,2867.394,2994.866,3046.972,-176.342,-5.7875,125058959,1.37505293027e+11
2009-08-14,000001,sh,3046.972,3146.005,3039.305,3138.146,3140.56,-93.588,-2.98,125815592,1.46317184904e+11
2009-08-13,000001,sh,3140.56,3150.365,3060.119,3112.573,3112.719,27.841,0.8944,116934226,1.38622307552e+11
2009-08-12,000001,sh,3112.719,3255.986,3104.565,3255.985,3264.726,-152.007,-4.656,134447463,1.5750277784e+11
2009-08-11,000001,sh,3264.726,3273.021,3222.707,3261.406,3249.76,14.966,0.4605,103752297,1.2259068005e+11
2009-08-10,000001,sh,3249.76,3307.885,3201.06,3287.759,3260.69,-10.93,-0.3352,126683738,1.53092244814e+11
2009-08-07,000001,sh,3260.69,3374.461,3244.101,3352.659,3356.33,-95.64,-2.8495,153160007,1.84965518554e+11
2009-08-06,000001,sh,3356.33,3419.744,3309.606,3401.479,3428.501,-72.171,-2.105,174827374,2.16977962145e+11
2009-08-05,000001,sh,3428.501,3468.097,3385.424,3467.047,3471.442,-42.941,-1.237,202502543,2.40942030788e+11
2009-08-04,000001,sh,3471.442,3478.01,3404.818,3477.112,3462.59,8.852,0.2556,211490154,2.51125070529e+11
2009-08-03,000001,sh,3462.59,3465.173,3398.448,3429.693,3412.062,50.528,1.4809,200813706,2.36321894284e+11
2009-07-31,000001,sh,3412.062,3414.145,3333.718,3354.679,3321.56,90.502,2.7247,193714375,2.23913413668e+11
2009-07-30,000001,sh,3321.56,3336.64,3215.753,3281.203,3266.432,55.128,1.6877,198010213,2.19805237487e+11
2009-07-29,000001,sh,3266.432,3454.019,3174.214,3419.991,3438.371,-171.939,-5.0006,275801197,2.9692581167e+11
2009-07-28,000001,sh,3438.371,3439.924,3392.428,3434.32,3435.212,3.159,0.092,204245819,2.43639209471e+11
2009-07-27,000001,sh,3435.212,3435.933,3376.286,3377.716,3372.603,62.609,1.8564,197623634,2.40590664414e+11
2009-07-24,000001,sh,3372.603,3398.049,3306.911,3343.756,3328.49,44.113,1.3253,189738676,2.23586942004e+11
2009-07-23,000001,sh,3328.49,3331.063,3289.224,3301.103,3296.615,31.875,0.9669,166397752,1.95399677893e+11
2009-07-22,000001,sh,3296.615,3301.427,3207.257,3207.987,3213.206,83.409,2.5958,168213043,2.05904362436e+11
2009-07-21,000001,sh,3213.206,3279.587,3207.501,3275.667,3266.92,-53.714,-1.6442,197565897,2.32283940769e+11
2009-07-20,000001,sh,3266.92,3269.18,3192.904,3203.888,3189.741,77.179,2.4196,198870795,2.34137657938e+11
2009-07-17,000001,sh,3189.741,3197.231,3158.566,3181.063,3183.742,5.999,0.1884,164690672,1.86627471862e+11
2009-07-16,000001,sh,3183.742,3221.068,3175.957,3209.775,3188.551,-4.809,-0.1508,191230184,2.18405539516e+11
2009-07-15,000001,sh,3188.551,3188.91,3156.625,3156.625,3145.157,43.394,1.3797,195911479,2.17648397033e+11
2009-07-14,000001,sh,3145.157,3147.592,3088.58,3088.58,3080.556,64.601,2.0971,161688479,1.78310252157e+11
2009-07-13,000001,sh,3080.556,3112.875,3076.302,3098.956,3113.932,-33.376,-1.0718,156610057,1.72773199129e+11
2009-07-10,000001,sh,3113.932,3140.044,3099.987,3124.789,3123.035,-9.103,-0.2915,161162269,1.78156523866e+11
2009-07-09,000001,sh,3123.035,3123.51,3064.209,3073.518,3080.774,42.261,1.3718,167287882,1.84340942497e+11
2009-07-08,000001,sh,3080.774,3097.964,3011.214,3057.46,3089.45,-8.676,-0.2808,155489181,1.70730196862e+11
2009-07-07,000001,sh,3089.45,3130.067,3077.476,3118.268,3124.667,-35.217,-1.1271,178775741,1.88053086155e+11
2009-07-06,000001,sh,3124.667,3128.31,3090.099,3091.478,3088.367,36.3,1.1754,183237316,2.03906252982e+11
2009-07-03,000001,sh,3088.367,3088.862,3029.546,3035.814,3060.254,28.113,0.9186,159467946,1.77437706872e+11
2009-07-02,000001,sh,3060.254,3062.564,3015.077,3015.077,3008.15,52.104,1.7321,161960284,1.81106412972e+11
2009-07-01,000001,sh,3008.15,3009.706,2947.69,2950.169,2959.362,48.788,1.6486,138250133,1.53787572559e+11
2009-06-30,000001,sh,2959.362,2997.272,2953.364,2990.118,2975.314,-15.952,-0.5361,125813958,1.43702358882e+11
2009-06-29,000001,sh,2975.314,2976.922,2918.39,2930.313,2928.211,47.103,1.6086,128543774,1.36897820414e+11
2009-06-26,000001,sh,2928.211,2937.614,2910.345,2930.502,2925.046,3.165,0.1082,109560720,1.1528819639e+11
2009-06-25,000001,sh,2925.046,2946.898,2909.09,2926.62,2922.299,2.747,0.094,119613020,1.29317186953e+11
2009-06-24,000001,sh,2922.299,2923.47,2880.285,2889.046,2892.697,29.602,1.0233,140574260,1.46582080279e+11
2009-06-23,000001,sh,2892.697,2941.055,2841.902,2853.491,2896.302,-3.605,-0.1245,144465267,1.44529047289e+11
2009-06-22,000001,sh,2896.302,2923.236,2884.131,2900.572,2880.492,15.81,0.5489,146972200,1.48019601206e+11
2009-06-19,000001,sh,2880.492,2886.499,2847.358,2861.177,2853.903,26.589,0.9317,153023362,1.51320731378e+11
2009-06-18,000001,sh,2853.903,2855.415,2810.853,2812.989,2810.123,43.78,1.5579,138842694,1.47268582062e+11
2009-06-17,000001,sh,2810.123,2813.613,2744.218,2771.521,2776.022,34.101,1.2284,110783742,1.17977930214e+11
2009-06-16,000001,sh,2776.022,2797.483,2753.694,2762.741,2789.549,-13.527,-0.4849,103383327,1.08276958955e+11
2009-06-15,000001,sh,2789.549,2790.977,2727.739,2743.031,2743.762,45.787,1.6688,106225013,1.08611224653e+11
2009-06-12,000001,sh,2743.762,2812.679,2722.217,2793.968,2797.32,-53.558,-1.9146,127694651,1.23856774504e+11
2009-06-11,000001,sh,2797.32,2828.739,2787.449,2812.279,2816.247,-18.927,-0.6721,134114877,1.32679466784e+11
2009-06-10,000001,sh,2816.247,2820.575,2789.996,2796.903,2787.887,28.36,1.0173,145267188,1.44164564764e+11
2009-06-09,000001,sh,2787.887,2788.366,2721.854,2766.51,2768.336,19.551,0.7062,132601567,1.33368340812e+11
2009-06-08,000001,sh,2768.336,2795.149,2729.028,2753.345,2753.891,14.445,0.5245,133231447,1.39055628788e+11
2009-06-05,000001,sh,2753.891,2791.649,2750.377,2783.859,2767.244,-13.353,-0.4825,146648113,1.54008004633e+11
2009-06-04,000001,sh,2767.244,2778.242,2728.199,2753.248,2778.589,-11.345,-0.4083,170878921,1.79530474728e+11
2009-06-03,000001,sh,2778.589,2778.683,2717.863,2722.266,2724.302,54.287,1.9927,155681658,1.59933137295e+11
2009-06-02,000001,sh,2724.302,2750.88,2713.466,2739.442,2721.28,3.022,0.1111,156356058,1.61533528215e+11
2009-06-01,000001,sh,2721.28,2726.716,2668.4,2668.4,2632.93,88.35,3.3556,147959551,1.56583372878e+11
2009-05-27,000001,sh,2632.93,2635.313,2592.794,2601.24,2588.575,44.355,1.7135,103167720,1.0327925269e+11
2009-05-26,000001,sh,2588.575,2618.8,2585.91,2615.006,2610.01,-21.435,-0.8213,114514670,1.18131294543e+11
2009-05-25,000001,sh,2610.01,2618.359,2538.622,2555.342,2597.601,12.409,0.4777,112000785,1.127834086e+11
2009-05-22,000001,sh,2597.601,2617.749,2578.593,2595.988,2610.622,-13.021,-0.4988,99147298,99118250399.0
2009-05-21,000001,sh,2610.622,2663.227,2598.869,2639.141,2651.414,-40.792,-1.5385,138926981,1.38836441743e+11
2009-05-20,000001,sh,2651.414,2686.345,2651.011,2680.547,2676.682,-25.268,-0.944,138245861,1.37726378251e+11
2009-05-19,000001,sh,2676.682,2688.112,2660.56,2679.396,2652.779,23.903,0.9011,147466097,1.482782717e+11
2009-05-18,000001,sh,2652.779,2656.844,2589.613,2632.569,2645.263,7.516,0.2841,119048894,1.17756928313e+11
2009-05-15,000001,sh,2645.263,2661.366,2623.364,2646.891,2639.887,5.376,0.2036,110890182,1.06608365463e+11
2009-05-14,000001,sh,2639.887,2651.488,2610.223,2631.445,2663.766,-23.879,-0.8964,124762442,1.21454136837e+11
2009-05-13,000001,sh,2663.766,2670.213,2608.317,2629.031,2618.172,45.594,1.7414,145836006,1.44852897922e+11
2009-05-12,000001,sh,2618.172,2619.692,2558.963,2562.363,2579.747,38.425,1.4895,123005960,1.13535287102e+11
2009-05-11,000001,sh,2579.747,2663.95,2579.747,2646.287,2625.645,-45.898,-1.7481,178248359,1.72321991651e+11
2009-05-08,000001,sh,2625.645,2634.061,2574.572,2586.759,2597.447,28.198,1.0856,161920976,1.5621840097e+11
2009-05-07,000001,sh,2597.447,2622.112,2566.121,2612.123,2592.52,4.927,0.19,181811460,1.74950684019e+11
2009-05-06,000001,sh,2592.52,2596.925,2552.632,2563.564,2567.337,25.183,0.9809,160708583,1.54739266212e+11
2009-05-05,000001,sh,2567.337,2590.776,2552.39,2577.429,2559.911,7.426,0.2901,158422283,1.5148374483e+11
2009-05-04,000001,sh,2559.911,2560.544,2486.225,2486.685,2477.569,82.342,3.3235,153369990,1.46556669904e+11
2009-04-30,000001,sh,2477.569,2491.072,2461.365,2477.928,2468.192,9.377,0.3799,131154168,1.28415988367e+11
2009-04-29,000001,sh,2468.192,2477.725,2395.483,2401.658,2401.438,66.754,2.7798,126530722,1.21162110146e+11
2009-04-28,000001,sh,2401.438,2411.438,2372.343,2382.884,2405.348,-3.91,-0.1626,94815296,90832146515.0
2009-04-27,000001,sh,2405.348,2452.928,2393.162,2443.436,2448.595,-43.247,-1.7662,113008183,1.03129576177e+11
2009-04-24,000001,sh,2448.595,2481.527,2445.664,2477.156,2463.954,-15.359,-0.6233,113796845,1.08707318998e+11
2009-04-23,000001,sh,2463.954,2474.146,2422.789,2440.676,2461.346,2.608,0.106,126119756,1.13289481801e+11
2009-04-22,000001,sh,2461.346,2579.218,2449.895,2548.105,2535.828,-74.482,-2.9372,193984096,1.77684058255e+11
2009-04-21,000001,sh,2535.828,2552.598,2499.601,2523.262,2557.456,-21.628,-0.8457,164621542,1.54981760713e+11
2009-04-20,000001,sh,2557.456,2559.036,2497.321,2500.173,2503.935,53.521,2.1375,147904251,1.4051463058e+11
2009-04-17,000001,sh,2503.935,2539.352,2481.899,2524.626,2534.134,-30.199,-1.1917,161593595,1.57622439863e+11
2009-04-16,000001,sh,2534.134,2549.312,2497.122,2542.336,2536.056,-1.922,-0.0758,186163119,1.7538557524e+11
2009-04-15,000001,sh,2536.056,2542.54,2485.926,2514.591,2527.181,8.875,0.3512,181085688,1.74328823217e+11
2009-04-14,000001,sh,2527.181,2532.089,2495.337,2512.009,2513.701,13.48,0.5363,165180093,1.61980251322e+11
2009-04-13,000001,sh,2513.701,2522.445,2464.061,2468.083,2444.226,69.475,2.8424,191344932,1.87711670981e+11
2009-04-10,000001,sh,2444.226,2444.981,2392.8,2400.014,2379.876,64.35,2.7039,157491196,1.55514586745e+11
2009-04-09,000001,sh,2379.876,2380.935,2331.877,2345.009,2347.385,32.491,1.3841,113234976,1.06619208493e+11
2009-04-08,000001,sh,2347.385,2435.388,2346.537,2429.879,2439.182,-91.797,-3.7634,146809157,1.3564111056e+11
2009-04-07,000001,sh,2439.182,2449.537,2407.506,2422.1,2419.778,19.404,0.8019,124209223,1.16789605458e+11
2009-04-03,000001,sh,2419.778,2456.811,2406.496,2446.124,2425.291,-5.513,-0.2273,170251684,1.57219614568e+11
2009-04-02,000001,sh,2425.291,2450.003,2417.111,2417.217,2408.017,17.274,0.7174,188385983,1.72522522029e+11
2009-04-01,000001,sh,2408.017,2422.625,2380.979,2380.979,2373.213,34.804,1.4665,179857619,1.66542110985e+11
2009-03-31,000001,sh,2373.213,2375.712,2299.158,2313.883,2358.04,15.173,0.6435,142695498,1.35218694637e+11
2009-03-30,000001,sh,2358.04,2380.194,2348.527,2377.964,2374.438,-16.398,-0.6906,139880606,1.26966646884e+11
2009-03-27,000001,sh,2374.438,2392.769,2361.091,2380.626,2361.704,12.734,0.5392,186528389,1.62372580273e+11
2009-03-26,000001,sh,2361.704,2362.048,2274.895,2296.047,2291.555,70.149,3.0612,158556822,1.42115262676e+11
2009-03-25,000001,sh,2291.555,2355.69,2291.359,2333.163,2338.42,-46.865,-2.0041,144842469,1.32141017314e+11
2009-03-24,000001,sh,2338.42,2369.454,2327.43,2359.679,2325.48,12.94,0.5564,162727081,1.49657505366e+11
2009-03-23,000001,sh,2325.48,2329.183,2276.81,2286.246,2281.087,44.393,1.9461,160060235,1.50481167173e+11
2009-03-20,000001,sh,2281.087,2294.117,2250.405,2272.437,2265.759,15.328,0.6765,150523664,1.33689859541e+11
2009-03-19,000001,sh,2265.759,2268.144,2220.164,2227.344,2223.725,42.034,1.8903,145822319,1.2777626856e+11
2009-03-18,000001,sh,2223.725,2255.009,2221.588,2227.981,2218.326,5.399,0.2434,146994599,1.25865348731e+11
2009-03-17,000001,sh,2218.326,2225.192,2151.776,2156.774,2153.291,65.035,3.0203,130805423,1.12232753431e+11
2009-03-16,000001,sh,2153.291,2158.9,2108.612,2122.408,2128.848,24.443,1.1482,73382635,61350177716.0
2009-03-13,000001,sh,2128.848,2166.022,2124.979,2148.418,2133.881,-5.033,-0.2359,83504887,71086096898.0
2009-03-12,000001,sh,2133.881,2136.795,2086.018,2127.726,2139.025,-5.144,-0.2405,87213151,70844692379.0
2009-03-11,000001,sh,2139.025,2203.534,2133.141,2199.983,2158.568,-19.543,-0.9054,103723453,88140678289.0
2009-03-10,000001,sh,2158.568,2159.268,2088.162,2097.139,2118.748,39.82,1.8794,83940262,69210911817.0
2009-03-09,000001,sh,2118.748,2232.674,2116.453,2205.746,2193.007,-74.259,-3.3862,124300647,1.03789266892e+11
2009-03-06,000001,sh,2193.007,2221.04,2171.668,2180.788,2221.076,-28.069,-1.2638,123863233,1.05456001939e+11
2009-03-05,000001,sh,2221.076,2241.761,2173.491,2220.15,2198.107,22.969,1.0449,182441105,1.54447113354e+11
2009-03-04,000001,sh,2198.107,2201.727,2076.616,2076.616,2071.431,126.676,6.1154,154811275,1.27892955248e+11
2009-03-03,000001,sh,2071.431,2088.628,2037.024,2047.213,2093.447,-22.016,-1.0517,97781728,79994309136.0
2009-03-02,000001,sh,2093.447,2102.112,2052.992,2066.229,2082.852,10.595,0.5087,87462587,72211341967.0
2009-02-27,000001,sh,2082.852,2123.244,2064.918,2100.063,2121.251,-38.399,-1.8102,122905210,98102105111.0
2009-02-26,000001,sh,2121.251,2237.547,2102.346,2201.672,2206.574,-85.323,-3.8668,148638852,1.2740568689e+11
2009-02-25,000001,sh,2206.574,2234.018,2142.601,2222.506,2200.654,5.92,0.269,152376898,1.31714313637e+11
2009-02-24,000001,sh,2200.654,2295.59,2193.268,2273.755,2305.777,-105.123,-4.5591,183853106,1.58380699123e+11
2009-02-23,000001,sh,2305.777,2313.594,2219.714,2249.289,2261.478,44.299,1.9589,160289118,1.3863295786e+11
2009-02-20,000001,sh,2261.478,2262.332,2206.211,2234.365,2227.125,34.353,1.5425,128938105,1.09165791609e+11
2009-02-19,000001,sh,2227.125,2247.616,2190.473,2224.49,2209.862,17.263,0.7812,129844050,1.08339620206e+11
2009-02-18,000001,sh,2209.862,2295.741,2206.062,2271.26,2319.441,-109.579,-4.7244,162461879,1.35271731033e+11
2009-02-17,000001,sh,2319.441,2402.807,2316.934,2387.354,2389.387,-69.946,-2.9274,198117836,1.69208652573e+11
2009-02-16,000001,sh,2389.387,2389.878,2328.179,2338.758,2320.792,68.595,2.9557,211427610,1.77943626091e+11
2009-02-13,000001,sh,2320.792,2323.12,2236.178,2249.185,2248.091,72.701,3.2339,199715512,1.64495583289e+11
2009-02-12,000001,sh,2248.091,2274.201,2191.887,2265.789,2260.82,-12.729,-0.563,173976848,1.42103890049e+11
2009-02-11,000001,sh,2260.82,2305.705,2218.297,2230.49,2265.161,-4.341,-0.1916,209328074,1.72321488281e+11
2009-02-10,000001,sh,2265.161,2266.398,2197.007,2218.489,2224.714,40.447,1.8181,172587361,1.35681439586e+11
2009-02-09,000001,sh,2224.714,2238.894,2196.708,2211.317,2181.239,43.475,1.9931,192312686,1.5046904589e+11
2009-02-06,000001,sh,2181.239,2185.086,2102.078,2102.078,2098.018,83.221,3.9666,160860189,1.20665866595e+11
2009-02-05,000001,sh,2098.018,2149.476,2082.596,2106.835,2107.749,-9.731,-0.4617,165352197,1.24500738446e+11
2009-02-04,000001,sh,2107.749,2108.257,2067.786,2068.086,2060.808,46.941,2.2778,151785867,1.10696114214e+11
2009-02-03,000001,sh,2060.808,2060.925,2005.022,2011.77,2011.683,49.125,2.442,134407694,96712688397.0
2009-02-02,000001,sh,2011.683,2012.742,1987.129,2008.134,1990.657,21.026,1.0562,84766272,61818715800.0
2009-01-23,000001,sh,1990.657,2008.788,1986.348,2001.172,2004.951,-14.294,-0.7129,85967706,62932392386.0
2009-01-22,000001,sh,2004.951,2009.851,1980.438,1996.086,1985.016,19.935,1.0043,88284495,66506084643.0
2009-01-21,000001,sh,1985.016,2007.911,1960.529,1965.944,1994.107,-9.091,-0.4559,87289198,68074243531.0
2009-01-20,000001,sh,1994.107,1994.809,1956.102,1981.147,1986.672,7.435,0.3742,74565389,55559942615.0
2009-01-19,000001,sh,1986.672,2018.51,1966.188,1971.0,1954.438,32.234,1.6493,109401361,81124780587.0
2009-01-16,000001,sh,1954.438,1984.728,1928.922,1928.922,1920.206,34.232,1.7827,132972538,1.00032422214e+11
2009-01-15,000001,sh,1920.206,1937.728,1902.542,1912.772,1928.869,-8.663,-0.4491,115984409,83224642456.0
2009-01-14,000001,sh,1928.869,1929.276,1862.309,1862.31,1863.367,65.502,3.5152,87918051,64187216921.0
2009-01-13,000001,sh,1863.367,1888.309,1861.811,1880.868,1900.347,-36.98,-1.946,73836460,49268185747.0
2009-01-12,000001,sh,1900.347,1924.441,1886.833,1897.703,1904.861,-4.514,-0.237,83645557,59507232593.0
2009-01-09,000001,sh,1904.861,1909.349,1875.164,1875.164,1878.181,26.68,1.4205,71224779,50131264134.0
2009-01-08,000001,sh,1878.181,1894.171,1862.263,1890.242,1924.012,-45.831,-2.3821,80374000,55076814285.0
2009-01-07,000001,sh,1924.012,1948.233,1920.515,1938.974,1937.145,-13.133,-0.678,92360086,63931164740.0
2009-01-06,000001,sh,1937.145,1938.69,1871.971,1878.827,1880.716,56.429,3.0004,99066756,69012567705.0
2009-01-05,000001,sh,1880.716,1880.716,1844.094,1849.02,1820.805,59.911,3.2904,67136715,46100959083.0
2008-12-31,000001,sh,1820.805,1844.367,1814.752,1834.949,1832.91,-12.105,-0.6604,50396099,33526169662.0
2008-12-30,000001,sh,1832.91,1862.937,1826.98,1851.909,1850.48,-17.57,-0.9495,56466221,37852627021.0
2008-12-29,000001,sh,1850.48,1856.334,1815.407,1846.304,1851.518,-1.038,-0.0561,55021399,37095629471.0
2008-12-26,000001,sh,1851.518,1866.63,1840.191,1852.911,1852.419,-0.901,-0.0486,53256201,34864413042.0
2008-12-25,000001,sh,1852.419,1877.768,1832.355,1865.721,1863.8,-11.381,-0.6106,64566147,42169635258.0
2008-12-24,000001,sh,1863.8,1887.314,1850.855,1873.577,1897.225,-33.425,-1.7618,74495756,48333598104.0
2008-12-23,000001,sh,1897.225,1990.049,1895.178,1990.049,1987.755,-90.53,-4.5544,98985955,66982772287.0
2008-12-22,000001,sh,1987.755,2016.454,1965.354,2016.454,2018.463,-30.708,-1.5214,86820548,60430366505.0
2008-12-19,000001,sh,2018.463,2038.657,1997.12,2006.208,2015.694,2.769,0.1374,102183392,72954018626.0
2008-12-18,000001,sh,2015.694,2016.569,1958.975,1978.974,1976.819,38.875,1.9665,92160304,64930771689.0
2008-12-17,000001,sh,1976.819,2003.375,1971.816,1983.836,1975.006,1.813,0.0918,97247278,68394891258.0
2008-12-16,000001,sh,1975.006,1976.719,1907.826,1948.859,1964.374,10.632,0.5412,78328544,52832685888.0
2008-12-15,000001,sh,1964.374,1989.303,1936.561,1977.028,1954.215,10.159,0.5199,81536951,55210424406.0
2008-12-12,000001,sh,1954.215,2023.177,1932.272,2014.58,2031.681,-77.466,-3.8129,108147808,73375910942.0
2008-12-11,000001,sh,2031.681,2087.196,2028.726,2072.577,2079.117,-47.436,-2.2815,121696744,87773804500.0
2008-12-10,000001,sh,2079.117,2079.552,2005.558,2025.027,2037.74,41.377,2.0305,128251050,93077445923.0
2008-12-09,000001,sh,2037.74,2100.806,2036.889,2100.772,2090.773,-53.033,-2.5365,145334179,1.04021561914e+11
2008-12-08,000001,sh,2090.773,2091.284,2038.189,2049.162,2018.656,72.117,3.5725,164973061,1.16505288299e+11
2008-12-05,000001,sh,2018.656,2019.748,1975.711,1984.258,2001.504,17.152,0.857,118490336,80997863137.0
2008-12-04,000001,sh,2001.504,2055.207,1985.198,1992.72,1965.414,36.09,1.8363,175952280,1.22821692142e+11
2008-12-03,000001,sh,1965.414,1965.83,1902.94,1903.429,1889.638,75.776,4.0101,134916124,89000038983.0
2008-12-02,000001,sh,1889.638,1907.775,1846.533,1856.97,1894.615,-4.977,-0.2627,104288934,67566346386.0
2008-12-01,000001,sh,1894.615,1895.756,1838.1,1865.743,1871.156,23.459,1.2537,81890353,52236308371.0
2008-11-28,000001,sh,1871.156,1915.274,1856.286,1901.675,1917.861,-46.705,-2.4353,77722281,50507472562.0
2008-11-27,000001,sh,1917.861,2022.483,1916.466,2012.686,1897.884,19.977,1.0526,122337126,83969160775.0
2008-11-26,000001,sh,1897.884,1914.708,1873.179,1890.333,1888.715,9.169,0.4855,65140003,42237583195.0
2008-11-25,000001,sh,1888.715,1939.369,1858.165,1925.248,1897.06,-8.345,-0.4399,69541174,45757936706.0
2008-11-24,000001,sh,1897.06,1974.47,1893.343,1961.206,1969.389,-72.329,-3.6727,84519444,54807506516.0
2008-11-21,000001,sh,1969.389,2013.179,1893.147,1932.596,1983.76,-14.371,-0.7244,127123084,83780374506.0
2008-11-20,000001,sh,1983.76,2030.868,1956.734,1977.208,2017.474,-33.714,-1.6711,130840578,86046868710.0
2008-11-19,000001,sh,2017.474,2023.911,1883.835,1889.351,1902.43,115.044,6.0472,128809645,84200307892.0
2008-11-18,000001,sh,1902.43,2050.879,1889.865,2020.986,2030.485,-128.055,-6.3066,156698879,1.01452985667e+11
2008-11-17,000001,sh,2030.485,2031.103,1963.854,1981.264,1986.438,44.047,2.2174,136840656,90212326476.0
2008-11-14,000001,sh,1986.438,1987.261,1921.836,1943.964,1927.613,58.825,3.0517,130439493,87849964152.0
2008-11-13,000001,sh,1927.613,1942.897,1825.883,1837.274,1859.11,68.503,3.6847,121067441,78179424925.0
2008-11-12,000001,sh,1859.11,1863.896,1815.076,1820.439,1843.607,15.503,0.8409,65873321,40990801856.0
2008-11-11,000001,sh,1843.607,1887.795,1840.916,1872.067,1874.801,-31.194,-1.6639,90879185,56734541210.0
2008-11-10,000001,sh,1874.801,1876.162,1782.305,1782.305,1747.713,127.088,7.2717,91273263,56867292119.0
2008-11-07,000001,sh,1747.713,1762.233,1680.602,1686.524,1717.722,29.991,1.746,46807658,28642256306.0
2008-11-06,000001,sh,1717.722,1728.219,1703.099,1720.421,1760.609,-42.887,-2.4359,45680712,27071743425.0
2008-11-05,000001,sh,1760.609,1788.258,1716.219,1716.219,1706.703,53.906,3.1585,60317911,37571925290.0
2008-11-04,000001,sh,1706.703,1717.101,1678.957,1707.925,1719.774,-13.071,-0.76,39253457,23806945355.0
2008-11-03,000001,sh,1719.774,1750.319,1702.981,1713.763,1728.786,-9.012,-0.5213,35858333,23130131374.0
2008-10-31,000001,sh,1728.786,1765.679,1721.59,1754.206,1763.607,-34.821,-1.9744,40219619,25155807727.0
2008-10-30,000001,sh,1763.607,1788.204,1710.726,1732.772,1719.812,43.795,2.5465,53560920,35407672682.0
2008-10-29,000001,sh,1719.812,1795.087,1719.335,1786.2,1771.821,-52.009,-2.9353,52188518,35421622163.0
2008-10-28,000001,sh,1771.821,1786.435,1664.925,1671.396,1723.351,48.47,2.8125,59847441,39753246774.0
2008-10-27,000001,sh,1723.351,1809.225,1721.604,1809.225,1839.621,-116.27,-6.3203,50534797,32207683928.0
2008-10-24,000001,sh,1839.621,1888.101,1825.526,1875.631,1875.561,-35.94,-1.9162,46244580,31704770170.0
2008-10-23,000001,sh,1875.561,1879.849,1828.308,1851.259,1895.822,-20.261,-1.0687,47830065,32972464801.0
2008-10-22,000001,sh,1895.822,1950.791,1894.31,1932.677,1958.529,-62.707,-3.2017,48310367,32351379339.0
2008-10-21,000001,sh,1958.529,1996.658,1956.11,1978.674,1974.006,-15.477,-0.784,54096739,38697702640.0
2008-10-20,000001,sh,1974.006,1979.839,1890.92,1924.177,1930.651,43.355,2.2456,44569785,32116330019.0
2008-10-17,000001,sh,1930.651,1941.299,1902.598,1921.842,1909.941,20.71,1.0843,38647298,26152709540.0
2008-10-16,000001,sh,1909.941,1943.32,1901.503,1916.133,1994.667,-84.726,-4.2476,50672447,35148740337.0
2008-10-15,000001,sh,1994.667,2013.491,1963.103,1995.885,2017.321,-22.654,-1.123,40817957,29604089410.0
2008-10-14,000001,sh,2017.321,2146.73,2016.184,2139.065,2073.568,-56.247,-2.7126,68042483,53353969196.0
2008-10-13,000001,sh,2073.568,2074.468,1931.472,1978.56,2000.572,72.996,3.6488,56633806,41943161643.0
2008-10-10,000001,sh,2000.572,2027.831,1963.183,1995.957,2074.583,-74.011,-3.5675,54077527,38454349958.0
2008-10-09,000001,sh,2074.583,2130.87,2063.408,2125.567,2092.224,-17.641,-0.8432,45071001,35875033478.0
2008-10-08,000001,sh,2092.224,2127.085,2059.086,2095.911,2157.839,-65.615,-3.0408,50759473,40761269628.0
2008-10-07,000001,sh,2157.839,2182.998,2072.896,2101.093,2173.738,-15.899,-0.7314,56902611,47167609080.0
2008-10-06,000001,sh,2173.738,2267.394,2172.569,2267.394,2293.784,-120.046,-5.2335,60938137,47348416157.0
2008-09-26,000001,sh,2293.784,2310.445,2246.279,2304.119,2297.501,-3.717,-0.1618,78259307,66635113117.0
2008-09-25,000001,sh,2297.501,2333.277,2211.45,2214.584,2216.811,80.69,3.6399,101230404,83512907016.0
2008-09-24,000001,sh,2216.811,2218.291,2116.96,2133.098,2201.51,15.301,0.695,64547818,49021260465.0
2008-09-23,000001,sh,2201.51,2253.395,2181.96,2209.122,2236.41,-34.9,-1.5605,100165152,77600430791.0
2008-09-22,000001,sh,2236.41,2269.733,2164.798,2241.723,2075.091,161.319,7.7741,139930636,1.13692449242e+11
2008-09-19,000001,sh,2075.091,2075.091,2043.316,2067.643,1895.837,179.254,9.4551,58433536,41555012488.0
2008-09-18,000001,sh,1895.837,1942.846,1802.331,1876.122,1929.047,-33.21,-1.7216,66333202,43437772072.0
2008-09-17,000001,sh,1929.047,1999.953,1922.68,1971.944,1986.636,-57.589,-2.8988,45853472,32005441361.0
2008-09-16,000001,sh,1986.636,2049.813,1974.388,2049.813,2079.673,-93.037,-4.4736,46223445,33820604460.0
2008-09-12,000001,sh,2079.673,2104.626,2064.29,2077.55,2078.981,0.692,0.0333,30312475,22716506578.0
2008-09-11,000001,sh,2078.981,2148.124,2070.427,2143.4,2150.759,-71.778,-3.3373,36441803,27236533711.0
2008-09-10,000001,sh,2150.759,2185.694,2102.906,2131.8,2145.779,4.98,0.2321,39012042,28504635197.0
2008-09-09,000001,sh,2145.779,2161.35,2114.503,2152.277,2143.421,2.358,0.11,30722691,21768671830.0
2008-09-08,000001,sh,2143.421,2220.546,2135.375,2210.344,2202.446,-59.025,-2.68,37669497,27669314826.0
2008-09-05,000001,sh,2202.446,2238.324,2199.365,2224.527,2277.411,-74.965,-3.2917,38608171,27970605034.0
2008-09-04,000001,sh,2277.411,2295.355,2249.12,2270.524,2276.672,0.739,0.0325,34163089,25834811521.0
2008-09-03,000001,sh,2276.672,2321.535,2248.067,2301.941,2304.891,-28.219,-1.2243,42250006,32463648806.0
2008-09-02,000001,sh,2304.891,2329.009,2284.92,2312.102,2325.135,-20.244,-0.8707,34190291,25957452202.0
2008-09-01,000001,sh,2325.135,2380.468,2311.727,2380.468,2397.369,-72.234,-3.0131,36265240,28678403207.0
2008-08-29,000001,sh,2397.369,2420.848,2352.099,2361.046,2350.143,47.226,2.0095,46405768,37316396857.0
2008-08-28,000001,sh,2350.143,2374.246,2333.03,2341.956,2342.147,7.996,0.3414,34752734,28602903065.0
2008-08-27,000001,sh,2342.147,2385.991,2310.455,2343.882,2350.084,-7.937,-0.3377,40952604,32569013718.0
2008-08-26,000001,sh,2350.084,2403.016,2327.22,2384.946,2413.374,-63.29,-2.6225,40979466,31328604024.0
2008-08-25,000001,sh,2413.374,2443.99,2382.291,2408.095,2405.226,8.148,0.3388,33757217,26848283382.0
2008-08-22,000001,sh,2405.226,2426.707,2362.093,2414.459,2431.716,-26.49,-1.0894,46284593,36347766869.0
2008-08-21,000001,sh,2431.716,2518.443,2431.046,2484.485,2523.282,-91.566,-3.6288,61331990,51914051787.0
2008-08-20,000001,sh,2523.282,2523.469,2306.662,2332.484,2344.469,178.813,7.627,73736663,59038931793.0
2008-08-19,000001,sh,2344.469,2355.929,2284.585,2297.245,2319.868,24.601,1.0604,38593821,27699092355.0
2008-08-18,000001,sh,2319.868,2455.504,2318.926,2451.778,2450.61,-130.742,-5.3351,53656796,35866644286.0
2008-08-15,000001,sh,2450.61,2476.858,2414.573,2434.408,2437.082,13.528,0.5551,31296068,27201868951.0
2008-08-14,000001,sh,2437.082,2454.251,2409.01,2432.197,2446.297,-9.215,-0.3767,31305226,27731353259.0
2008-08-13,000001,sh,2446.297,2458.769,2370.737,2440.525,2457.198,-10.901,-0.4436,41005231,35322519408.0
2008-08-12,000001,sh,2457.198,2484.746,2430.849,2445.216,2470.074,-12.876,-0.5213,36632632,31055560371.0
2008-08-11,000001,sh,2470.074,2601.502,2453.707,2595.895,2605.719,-135.645,-5.2057,47161450,41510408309.0
2008-08-08,000001,sh,2605.719,2725.931,2595.917,2724.43,2727.577,-121.858,-4.4676,48507437,46304907755.0
2008-08-07,000001,sh,2727.577,2742.705,2691.355,2717.502,2719.368,8.209,0.3019,39492121,38724122744.0
2008-08-06,000001,sh,2719.368,2743.113,2678.862,2711.602,2690.746,28.622,1.0637,40605525,41130300109.0
2008-08-05,000001,sh,2690.746,2762.263,2684.734,2751.2,2741.74,-50.994,-1.8599,42378552,42511686422.0
2008-08-04,000001,sh,2741.74,2793.257,2738.85,2782.985,2801.817,-60.077,-2.1442,37170318,37566055922.0
2008-08-01,000001,sh,2801.817,2830.764,2721.952,2751.02,2775.717,26.1,0.9403,49215419,50743916796.0
2008-07-31,000001,sh,2775.717,2847.996,2774.104,2844.651,2836.668,-60.951,-2.1487,44530269,43577577230.0
2008-07-30,000001,sh,2836.668,2894.369,2822.188,2884.586,2850.311,-13.643,-0.4786,48946884,48912863290.0
2008-07-29,000001,sh,2850.311,2868.008,2827.697,2868.008,2903.012,-52.701,-1.8154,58632278,59263834814.0
2008-07-28,000001,sh,2903.012,2924.447,2883.761,2883.761,2865.101,37.911,1.3232,62318792,64491646958.0
2008-07-25,000001,sh,2865.101,2888.578,2851.929,2875.77,2910.292,-45.191,-1.5528,62531059,63867379931.0
2008-07-24,000001,sh,2910.292,2912.702,2849.097,2861.81,2837.849,72.443,2.5527,72505445,77975696786.0
2008-07-23,000001,sh,2837.849,2887.576,2831.111,2870.934,2846.117,-8.268,-0.2905,61497975,64221812149.0
2008-07-22,000001,sh,2846.117,2868.621,2830.765,2852.442,2861.418,-15.301,-0.5347,61519107,65130356224.0
2008-07-21,000001,sh,2861.418,2865.065,2745.642,2759.883,2778.367,83.051,2.9892,66487700,69669133696.0
2008-07-18,000001,sh,2778.367,2785.53,2665.907,2711.742,2684.778,93.589,3.4859,57873500,59102962346.0
2008-07-17,000001,sh,2684.778,2773.281,2676.149,2747.951,2705.867,-21.089,-0.7794,50842333,51451570137.0
2008-07-16,000001,sh,2705.867,2765.148,2656.613,2753.898,2779.448,-73.581,-2.6473,60043922,60360593536.0
2008-07-15,000001,sh,2779.448,2896.328,2769.914,2886.112,2878.256,-98.808,-3.4329,70915234,75183081177.0
2008-07-14,000001,sh,2878.256,2895.302,2828.236,2837.495,2856.634,21.622,0.7569,54465923,59458811236.0
2008-07-11,000001,sh,2856.634,2888.287,2821.311,2863.813,2875.45,-18.816,-0.6544,64820553,69789668051.0
2008-07-10,000001,sh,2875.45,2952.039,2862.059,2879.624,2920.546,-45.096,-1.5441,90904841,99505895425.0
2008-07-09,000001,sh,2920.546,2920.546,2838.863,2838.863,2814.947,105.599,3.7514,97026119,1.05832317651e+11
2008-07-08,000001,sh,2814.947,2843.603,2754.616,2805.608,2792.397,22.55,0.8075,80204680,87478469668.0
2008-07-07,000001,sh,2792.397,2801.534,2673.55,2673.55,2669.892,122.505,4.5884,77405848,82037582147.0
2008-07-04,000001,sh,2669.892,2713.476,2645.829,2691.207,2703.529,-33.637,-1.2442,57291928,62000179301.0
2008-07-03,000001,sh,2703.529,2746.369,2566.528,2610.815,2651.725,51.804,1.9536,68146717,74072058340.0
2008-07-02,000001,sh,2651.725,2700.903,2627.898,2656.038,2651.605,0.12,0.0045,40181793,43562554256.0
2008-07-01,000001,sh,2651.605,2753.33,2644.776,2743.164,2736.103,-84.498,-3.0883,40681423,42996490238.0
2008-06-30,000001,sh,2736.103,2766.803,2693.404,2724.404,2748.432,-12.329,-0.4486,38518854,40556340515.0
2008-06-27,000001,sh,2748.432,2822.264,2723.158,2809.309,2901.85,-153.418,-5.2869,60529919,61718685206.0
2008-06-26,000001,sh,2901.85,2931.306,2851.116,2904.094,2905.014,-3.164,-0.1089,65519228,69186564907.0
2008-06-25,000001,sh,2905.014,2910.481,2784.416,2794.04,2803.019,101.995,3.6388,64819105,67510404545.0
2008-06-24,000001,sh,2803.019,2817.168,2728.83,2747.322,2760.417,42.602,1.5433,48387231,49942894581.0
2008-06-23,000001,sh,2760.417,2813.137,2741.19,2780.148,2831.736,-71.319,-2.5186,40670032,41900494857.0
2008-06-20,000001,sh,2831.736,2917.325,2695.628,2811.084,2748.874,82.862,3.0144,74156830,79217445716.0
2008-06-19,000001,sh,2748.874,2921.721,2742.151,2921.721,2941.115,-192.241,-6.5363,56795827,59626570971.0
2008-06-18,000001,sh,2941.115,2945.422,2729.711,2772.367,2794.751,146.364,5.2371,66349803,69029288606.0
2008-06-17,000001,sh,2794.751,2893.471,2769.118,2873.129,2874.103,-79.352,-2.7609,43298147,43840532576.0
2008-06-16,000001,sh,2874.103,2917.81,2811.716,2876.294,2868.8,5.303,0.1849,40385924,43220736508.0
2008-06-13,000001,sh,2868.8,2976.45,2865.5,2960.905,2957.532,-88.732,-3.0002,41069430,45180876471.0
2008-06-12,000001,sh,2957.532,3031.064,2900.116,3011.558,3024.24,-66.708,-2.2058,49535824,56831225904.0
2008-06-11,000001,sh,3024.24,3064.2,2992.351,3042.158,3072.333,-48.093,-1.5654,46939345,54181027485.0
2008-06-10,000001,sh,3072.333,3215.501,3045.058,3202.113,3329.67,-257.337,-7.7286,50909546,60727533504.0
2008-06-06,000001,sh,3329.67,3371.283,3312.721,3362.005,3351.645,-21.975,-0.6556,34763217,42763182378.0
2008-06-05,000001,sh,3351.645,3376.341,3326.537,3355.928,3369.913,-18.268,-0.5421,41834663,53340180662.0
2008-06-04,000001,sh,3369.913,3428.467,3341.739,3424.037,3436.398,-66.485,-1.9347,48038156,59171321529.0
2008-06-03,000001,sh,3436.398,3469.063,3409.226,3456.58,3459.044,-22.646,-0.6547,56642494,69390159055.0
2008-06-02,000001,sh,3459.044,3483.61,3400.723,3426.195,3433.354,25.69,0.7482,49186078,61959616284.0
2008-05-30,000001,sh,3433.354,3450.493,3390.883,3414.254,3401.437,31.917,0.9383,48495407,64903877746.0
2008-05-29,000001,sh,3401.437,3481.734,3400.773,3447.768,3459.026,-57.589,-1.6649,51439933,67304826844.0
2008-05-28,000001,sh,3459.026,3486.332,3354.254,3382.774,3375.407,83.619,2.4773,52476760,68719496463.0
2008-05-27,000001,sh,3375.407,3383.679,3333.951,3355.114,3364.544,10.863,0.3229,42499311,55213458049.0
2008-05-26,000001,sh,3364.544,3443.988,3361.985,3442.291,3473.091,-108.547,-3.1254,52776596,67226185634.0
2008-05-23,000001,sh,3473.091,3521.393,3435.841,3473.801,3485.63,-12.539,-0.3597,59950559,76183956588.0
2008-05-22,000001,sh,3485.63,3558.019,3469.792,3493.067,3544.186,-58.556,-1.6522,68504703,93894974582.0
2008-05-21,000001,sh,3544.186,3560.528,3355.084,3414.344,3443.162,101.024,2.934,73641076,96569945231.0
2008-05-20,000001,sh,3443.162,3632.006,3432.382,3601.549,3604.761,-161.599,-4.4829,66377053,88932320447.0
2008-05-19,000001,sh,3604.761,3624.844,3563.609,3615.594,3624.233,-19.472,-0.5373,48450165,67598479734.0
2008-05-16,000001,sh,3624.233,3661.071,3582.5,3637.636,3637.324,-13.091,-0.3599,64812853,89546567704.0
2008-05-15,000001,sh,3637.324,3706.722,3636.224,3676.839,3657.432,-20.108,-0.5498,83955322,1.1257831255e+11
2008-05-14,000001,sh,3657.432,3661.971,3549.668,3549.668,3560.243,97.189,2.7298,88592078,1.22318730751e+11
2008-05-13,000001,sh,3560.243,3615.06,3508.32,3515.711,3626.982,-66.739,-1.8401,90747177,1.22656336264e+11
2008-05-12,000001,sh,3626.982,3668.857,3521.878,3548.614,3613.494,13.488,0.3733,79891220,1.16693604066e+11
2008-05-09,000001,sh,3613.494,3693.16,3552.473,3682.955,3656.839,-43.345,-1.1853,87898425,1.28933582111e+11
2008-05-08,000001,sh,3656.839,3658.047,3523.025,3538.916,3579.147,77.692,2.1707,75173242,1.08817352027e+11
2008-05-07,000001,sh,3579.147,3774.066,3577.991,3716.446,3733.503,-154.356,-4.1343,90497143,1.33546608637e+11
2008-05-06,000001,sh,3733.503,3786.024,3680.99,3735.849,3761.009,-27.506,-0.7313,98932250,1.48301709473e+11
2008-05-05,000001,sh,3761.009,3768.216,3696.697,3739.797,3693.106,67.903,1.8386,99696916,1.47566887336e+11
2008-04-30,000001,sh,3693.106,3705.093,3543.019,3545.573,3523.405,169.701,4.8164,107617708,1.56313294431e+11
2008-04-29,000001,sh,3523.405,3544.229,3453.279,3457.351,3474.722,48.683,1.4011,67175250,99574311147.0
2008-04-28,000001,sh,3474.722,3530.905,3460.255,3497.383,3557.749,-83.027,-2.3337,75744975,1.09162265884e+11
2008-04-25,000001,sh,3557.749,3658.551,3527.838,3572.547,3583.028,-25.279,-0.7055,129621021,1.84722794193e+11
2008-04-24,000001,sh,3583.028,3593.197,3461.643,3539.868,3278.33,304.698,9.2943,142066287,1.89595479698e+11
2008-04-23,000001,sh,3278.33,3296.717,3089.893,3116.412,3147.793,130.537,4.1469,66235125,86113923587.0
2008-04-22,000001,sh,3147.793,3148.731,2990.788,3076.715,3116.977,30.816,0.9887,48787413,58797233750.0
2008-04-21,000001,sh,3116.977,3305.168,3073.563,3305.152,3094.668,22.309,0.7209,59955293,79571085168.0
2008-04-18,000001,sh,3094.668,3203.71,3078.174,3200.57,3222.741,-128.073,-3.974,43665343,54581267300.0
2008-04-17,000001,sh,3222.741,3352.951,3180.199,3286.414,3291.599,-68.858,-2.0919,45843305,62507958589.0
2008-04-16,000001,sh,3291.599,3363.216,3283.078,3349.931,3348.353,-56.754,-1.695,40091184,53205727027.0
2008-04-15,000001,sh,3348.353,3349.76,3212.15,3282.572,3296.672,51.681,1.5677,44668457,59030368638.0
2008-04-14,000001,sh,3296.672,3427.884,3285.298,3419.047,3492.893,-196.221,-5.6177,50311706,66952393944.0
2008-04-11,000001,sh,3492.893,3517.818,3462.136,3498.555,3471.743,21.15,0.6092,43284244,58985569091.0
2008-04-10,000001,sh,3471.743,3474.312,3344.87,3378.139,3413.907,57.836,1.6941,45455150,59699251838.0
2008-04-09,000001,sh,3413.907,3606.887,3413.072,3585.847,3612.539,-198.632,-5.4984,59852049,81203386708.0
2008-04-08,000001,sh,3612.539,3656.961,3563.85,3604.263,3599.618,12.921,0.359,65484823,92719515541.0
2008-04-07,000001,sh,3599.618,3613.48,3386.512,3418.516,3446.244,153.374,4.4505,60994537,84589696329.0
2008-04-03,000001,sh,3446.244,3456.948,3271.29,3323.426,3347.882,98.362,2.938,50889224,66413044115.0
2008-04-02,000001,sh,3347.882,3464.531,3283.64,3370.604,3329.162,18.72,0.5623,65487286,86430288912.0
2008-04-01,000001,sh,3329.162,3493.133,3308.902,3461.085,3472.713,-143.551,-4.1337,54831376,73093942424.0
2008-03-31,000001,sh,3472.713,3555.824,3445.556,3465.908,3580.146,-107.433,-3.0008,47113469,66825473192.0
2008-03-28,000001,sh,3580.146,3590.753,3357.229,3378.628,3411.493,168.653,4.9437,63291684,90291919934.0
2008-03-27,000001,sh,3411.493,3541.276,3407.896,3541.276,3606.857,-195.364,-5.4165,55069866,76938808898.0
2008-03-26,000001,sh,3606.857,3698.325,3591.108,3644.13,3629.619,-22.762,-0.6271,46251818,70507849558.0
2008-03-25,000001,sh,3629.619,3659.21,3521.528,3559.942,3626.188,3.431,0.0946,52765336,77829673385.0
2008-03-24,000001,sh,3626.188,3840.479,3624.936,3830.346,3796.576,-170.388,-4.4879,58959678,88537601512.0
2008-03-21,000001,sh,3796.576,3838.058,3746.395,3790.111,3804.054,-7.478,-0.1966,65093464,96409712714.0
2008-03-20,000001,sh,3804.054,3857.62,3516.33,3721.504,3761.605,42.449,1.1285,73262694,1.06243521686e+11
2008-03-19,000001,sh,3761.605,3813.885,3677.817,3746.047,3668.897,92.708,2.5269,61586643,88277827845.0
2008-03-18,000001,sh,3668.897,3862.772,3607.25,3789.565,3820.048,-151.151,-3.9568,57861001,79535892252.0
2008-03-17,000001,sh,3820.048,3941.258,3812.999,3941.258,3962.673,-142.625,-3.5992,49100273,73613176822.0
2008-03-14,000001,sh,3962.673,4000.78,3891.7,3956.746,3971.257,-8.584,-0.2162,41407257,64286805135.0
2008-03-13,000001,sh,3971.257,4055.446,3902.248,4033.319,4070.116,-98.859,-2.4289,63653400,96343796075.0
2008-03-12,000001,sh,4070.116,4272.979,4068.781,4254.673,4165.878,-95.762,-2.2987,57224458,88663903677.0
2008-03-11,000001,sh,4165.878,4165.915,4063.47,4121.653,4146.299,19.579,0.4722,51333439,79620807569.0
2008-03-10,000001,sh,4146.299,4265.611,4120.53,4265.611,4300.515,-154.216,-3.586,65682205,97355257730.0
2008-03-07,000001,sh,4300.515,4341.295,4265.829,4315.808,4360.986,-60.471,-1.3866,56747402,92203521881.0
2008-03-06,000001,sh,4360.986,4427.498,4260.787,4310.354,4292.654,68.332,1.5918,84932145,1.33186791725e+11
2008-03-05,000001,sh,4292.654,4352.822,4210.963,4316.25,4335.446,-42.792,-0.987,74109680,1.13543589994e+11
2008-03-04,000001,sh,4335.446,4472.151,4321.266,4454.18,4438.265,-102.819,-2.3166,86956515,1.35912352602e+11
2008-03-03,000001,sh,4438.265,4456.963,4279.345,4323.698,4348.543,89.722,2.0633,78513840,1.25329686529e+11
2008-02-29,000001,sh,4348.543,4364.814,4275.899,4293.533,4299.513,49.03,1.1404,47835383,75515513719.0
2008-02-28,000001,sh,4299.513,4344.926,4265.498,4343.277,4334.047,-34.534,-0.7968,47922253,75527784864.0
2008-02-27,000001,sh,4334.047,4360.7,4222.459,4256.532,4238.179,95.868,2.262,50524991,82967322680.0
2008-02-26,000001,sh,4238.179,4331.64,4123.305,4302.735,4192.533,45.646,1.0887,55686631,89872770439.0
2008-02-25,000001,sh,4192.533,4391.333,4182.774,4370.188,4370.285,-177.752,-4.0673,58811935,93047459906.0
2008-02-22,000001,sh,4370.285,4500.385,4333.033,4500.385,4527.177,-156.892,-3.4656,67601983,1.09824503749e+11
2008-02-21,000001,sh,4527.177,4568.208,4452.675,4534.169,4567.026,-39.849,-0.8725,61309148,1.00295840097e+11
2008-02-20,000001,sh,4567.026,4695.802,4556.814,4682.588,4664.295,-97.269,-2.0854,66474653,1.14782705268e+11
2008-02-19,000001,sh,4664.295,4665.554,4544.944,4582.284,4568.151,96.144,2.1047,60663188,1.03356946585e+11
2008-02-18,000001,sh,4568.151,4601.224,4517.596,4546.752,4497.127,71.024,1.5793,55824610,92538618791.0
2008-02-15,000001,sh,4497.127,4523.792,4431.463,4523.792,4552.316,-55.189,-1.2123,41386516,66980796498.0
2008-02-14,000001,sh,4552.316,4576.983,4507.943,4527.054,4490.721,61.595,1.3716,34913005,57516976533.0
2008-02-13,000001,sh,4490.721,4547.539,4454.642,4525.026,4599.696,-108.975,-2.3692,36914151,61549818305.0
2008-02-05,000001,sh,4599.696,4662.971,4550.429,4622.539,4672.17,-72.474,-1.5512,52619684,93410147301.0
2008-02-04,000001,sh,4672.17,4672.214,4415.023,4415.023,4320.767,351.403,8.1329,63374578,1.09153400497e+11
2008-02-01,000001,sh,4320.767,4411.704,4195.753,4388.254,4383.393,-62.626,-1.4287,59307142,96452528217.0
2008-01-31,000001,sh,4383.393,4487.318,4368.296,4408.024,4417.849,-34.456,-0.7799,45141558,76189312077.0
2008-01-30,000001,sh,4417.849,4554.343,4330.697,4505.635,4457.944,-40.095,-0.8994,55080037,92566887231.0
2008-01-29,000001,sh,4457.944,4517.601,4389.517,4426.267,4419.294,38.65,0.8746,50356220,79564816502.0
2008-01-28,000001,sh,4419.294,4720.564,4409.079,4720.564,4761.688,-342.394,-7.1906,69350257,1.0880841472e+11
2008-01-25,000001,sh,4761.688,4806.889,4657.709,4716.977,4717.734,43.954,0.9317,77928370,1.29423208442e+11
2008-01-24,000001,sh,4717.734,4767.799,4625.46,4753.445,4703.047,14.687,0.3123,90038158,1.49235591804e+11
2008-01-23,000001,sh,4703.047,4705.073,4510.504,4572.902,4559.751,143.296,3.1426,87963973,1.40348152218e+11
2008-01-22,000001,sh,4559.751,4817.997,4511.953,4817.997,4914.435,-354.684,-7.2172,92491351,1.54837414462e+11
2008-01-21,000001,sh,4914.435,5200.926,4891.285,5188.795,5180.514,-266.079,-5.1362,75643958,1.30341708797e+11
2008-01-18,000001,sh,5180.514,5187.605,5093.134,5141.371,5151.626,28.888,0.5608,68635625,1.183669221e+11
2008-01-17,000001,sh,5151.626,5312.287,5039.786,5235.908,5290.606,-138.98,-2.6269,98941952,1.74740177296e+11
2008-01-16,000001,sh,5290.606,5396.044,5288.765,5395.277,5443.791,-153.185,-2.8139,89278341,1.61954601881e+11
2008-01-15,000001,sh,5443.791,5505.035,5405.595,5503.931,5497.901,-54.11,-0.9842,80719506,1.51530590962e+11
2008-01-14,000001,sh,5497.901,5522.778,5456.929,5507.578,5484.677,13.224,0.2411,78714090,1.4225072915e+11
2008-01-11,000001,sh,5484.677,5500.061,5423.807,5471.387,5456.541,28.136,0.5156,87724750,1.55874958881e+11
2008-01-10,000001,sh,5456.541,5483.827,5407.307,5449.16,5435.807,20.734,0.3814,96553285,1.74138308106e+11
2008-01-09,000001,sh,5435.807,5437.764,5346.846,5365.222,5386.531,49.276,0.9148,76805862,1.39448986326e+11
2008-01-08,000001,sh,5386.531,5480.07,5344.648,5414.558,5393.343,-6.812,-0.1263,102477863,1.84600542494e+11
2008-01-07,000001,sh,5393.343,5403.349,5332.597,5357.45,5361.574,31.769,0.5925,91933001,1.62225795987e+11
2008-01-04,000001,sh,5361.574,5372.461,5318.461,5328.411,5319.861,41.713,0.7841,80875238,1.45545034987e+11
2008-01-03,000001,sh,5319.861,5321.457,5211.046,5269.801,5272.814,47.047,0.8923,98510323,1.70429834594e+11
2008-01-02,000001,sh,5272.814,5295.016,5201.892,5265.0,5261.563,11.251,0.2138,76566609,1.33028308582e+11
2007-12-28,000001,sh,5261.563,5336.499,5248.692,5320.007,5308.889,-47.326,-0.8914,77187038,1.33680401622e+11
2007-12-27,000001,sh,5308.889,5316.523,5203.502,5248.222,5233.351,75.538,1.4434,87324184,1.47037686579e+11
2007-12-26,000001,sh,5233.351,5262.592,5158.756,5209.035,5201.181,32.17,0.6185,74458628,1.22851642493e+11
2007-12-25,000001,sh,5201.181,5254.405,5178.801,5233.175,5234.262,-33.081,-0.632,71023624,1.2507374401e+11
2007-12-24,000001,sh,5234.262,5284.34,5104.645,5132.913,5101.779,132.483,2.5968,85080422,1.40185415582e+11
2007-12-21,000001,sh,5101.779,5112.388,5013.759,5017.195,5043.535,58.244,1.1548,66142705,1.03477896497e+11
2007-12-20,000001,sh,5043.535,5050.785,4923.295,4965.29,4941.784,101.751,2.059,57742689,87842464915.0
2007-12-19,000001,sh,4941.784,4960.417,4868.354,4878.066,4836.174,105.61,2.1838,56275775,86406307921.0
2007-12-18,000001,sh,4836.174,4905.492,4812.156,4856.471,4876.761,-40.587,-0.8323,40558047,64859941016.0
2007-12-17,000001,sh,4876.761,5007.346,4874.624,5007.285,5007.911,-131.15,-2.6189,63546722,1.01523460515e+11
2007-12-14,000001,sh,5007.911,5011.201,4860.156,4899.75,4958.043,49.868,1.0058,53052727,81629334280.0
2007-12-13,000001,sh,4958.043,5095.152,4954.357,5078.182,5095.543,-137.5,-2.6984,67283324,1.05088959321e+11
2007-12-12,000001,sh,5095.543,5149.931,5054.565,5148.254,5175.076,-79.533,-1.5368,72156227,1.12955426515e+11
2007-12-11,000001,sh,5175.076,5209.705,5103.747,5180.541,5161.919,13.157,0.2549,66848427,1.0643770923e+11
2007-12-10,000001,sh,5161.919,5168.764,4990.718,5010.826,5091.756,70.163,1.378,68817889,1.07481990179e+11
2007-12-07,000001,sh,5091.756,5096.799,5021.366,5038.478,5035.073,56.683,1.1258,49961574,71663449290.0
2007-12-06,000001,sh,5035.073,5065.51,4995.472,5055.835,5042.654,-7.581,-0.1503,43159311,64467198004.0
2007-12-05,000001,sh,5042.654,5052.748,4893.323,4917.365,4915.889,126.765,2.5787,54299786,79741842419.0
2007-12-04,000001,sh,4915.889,4971.404,4882.149,4882.149,4868.611,47.278,0.9711,42835766,60774976314.0
2007-12-03,000001,sh,4868.611,4899.667,4798.014,4838.564,4871.778,-3.167,-0.065,53750775,70035318108.0
2007-11-30,000001,sh,4871.778,4993.74,4861.864,4993.74,5003.333,-131.555,-2.6293,43314662,70500393745.0
2007-11-29,000001,sh,5003.333,5011.194,4814.783,4870.861,4803.394,199.939,4.1625,50071545,81196484473.0
2007-11-28,000001,sh,4803.394,4907.756,4778.727,4870.842,4861.111,-57.717,-1.1873,32756757,53258090310.0
2007-11-27,000001,sh,4861.111,4947.076,4857.038,4919.913,4958.849,-97.738,-1.971,30833864,52767856410.0
2007-11-26,000001,sh,4958.849,5124.888,4952.429,5102.526,5032.13,-73.281,-1.4563,36755797,60055135786.0
2007-11-23,000001,sh,5032.13,5034.225,4896.988,4946.258,4984.161,47.969,0.9624,30872962,50207938676.0
2007-11-22,000001,sh,4984.161,5154.858,4969.894,5113.882,5214.225,-230.064,-4.4122,40370330,64731749519.0
2007-11-21,000001,sh,5214.225,5344.93,5206.574,5307.793,5293.703,-79.478,-1.5014,41231609,65960121678.0
2007-11-20,000001,sh,5293.703,5338.173,5158.542,5230.742,5269.817,23.886,0.4533,49057398,79327370645.0
2007-11-19,000001,sh,5269.817,5333.088,5240.424,5325.302,5316.274,-46.457,-0.8739,41097731,63156668426.0
2007-11-16,000001,sh,5316.274,5335.513,5224.313,5273.082,5365.267,-48.993,-0.9132,37387331,61636813375.0
2007-11-15,000001,sh,5365.267,5453.74,5338.905,5391.017,5412.694,-47.427,-0.8762,47819419,80951217498.0
2007-11-14,000001,sh,5412.694,5414.609,5165.063,5246.574,5158.118,254.576,4.9354,50992880,88064090042.0
2007-11-13,000001,sh,5158.118,5311.698,5085.444,5239.343,5187.735,-29.617,-0.5709,49237316,83044466204.0
2007-11-12,000001,sh,5187.735,5250.085,5032.578,5181.175,5315.54,-127.805,-2.4044,52582703,87430687546.0
2007-11-09,000001,sh,5315.54,5382.697,5217.629,5276.008,5330.023,-14.483,-0.2717,47341262,80762049341.0
2007-11-08,000001,sh,5330.023,5559.151,5328.201,5559.151,5601.783,-271.76,-4.8513,48924662,83761375819.0
2007-11-07,000001,sh,5601.783,5610.953,5469.761,5565.648,5536.569,65.214,1.1779,42730328,76304024265.0
2007-11-06,000001,sh,5536.569,5649.752,5510.161,5593.347,5634.452,-97.883,-1.7372,45068039,83589505632.0
2007-11-05,000001,sh,5634.452,5787.228,5603.47,5748.176,5777.809,-143.357,-2.4812,64132597,1.54901016955e+11
2007-11-02,000001,sh,5777.809,5860.594,5740.403,5812.465,5914.285,-136.476,-2.3076,59541596,1.0602985601e+11
2007-11-01,000001,sh,5914.285,6005.131,5912.502,5978.939,5954.765,-40.48,-0.6798,64885103,1.10768490998e+11
2007-10-31,000001,sh,5954.765,6002.118,5871.48,5984.713,5897.193,57.572,0.9763,71029564,1.19457835251e+11
2007-10-30,000001,sh,5897.193,5899.65,5701.337,5769.203,5747.997,149.196,2.5956,54278820,90650586733.0
2007-10-29,000001,sh,5747.997,5750.254,5617.976,5641.983,5589.631,158.366,2.8332,50164402,82105126005.0
2007-10-26,000001,sh,5589.631,5628.834,5462.013,5498.858,5562.394,27.237,0.4897,51519175,87405045004.0
2007-10-25,000001,sh,5562.394,5819.884,5546.041,5794.223,5843.109,-280.715,-4.8042,71714448,1.19753910619e+11
2007-10-24,000001,sh,5843.109,5906.695,5793.557,5804.015,5773.387,69.722,1.2076,60292831,1.08657305208e+11
2007-10-23,000001,sh,5773.387,5776.016,5574.84,5660.066,5667.332,106.055,1.8713,58453968,1.0120605072e+11
2007-10-22,000001,sh,5667.332,5804.836,5654.907,5742.791,5818.047,-150.715,-2.5905,54433674,95560238009.0
2007-10-19,000001,sh,5818.047,5932.11,5766.861,5869.124,5825.282,-7.235,-0.1242,55224892,1.03271964141e+11
2007-10-18,000001,sh,5825.282,6055.473,5804.973,6031.916,6036.281,-210.999,-3.4955,69805425,1.30346998328e+11
2007-10-17,000001,sh,6036.281,6088.892,5982.203,6057.428,6092.057,-55.776,-0.9156,71312588,1.33700992263e+11
2007-10-16,000001,sh,6092.057,6124.044,6040.713,6056.946,6030.086,61.971,1.0277,88152159,1.63547657231e+11
2007-10-15,000001,sh,6030.086,6039.042,5866.131,5934.775,5903.264,126.822,2.1483,98707442,1.93469592271e+11
2007-10-12,000001,sh,5903.264,5959.364,5658.812,5950.902,5913.23,-9.966,-0.1685,119148432,2.19294974982e+11
2007-10-11,000001,sh,5913.23,5914.772,5755.99,5798.386,5771.464,141.766,2.4563,94709657,1.77988529894e+11
2007-10-10,000001,sh,5771.464,5860.859,5727.238,5742.648,5715.892,55.572,0.9722,92445344,1.65450578787e+11
2007-10-09,000001,sh,5715.892,5725.407,5628.35,5678.913,5692.755,23.137,0.4064,83289030,1.62493057145e+11
2007-10-08,000001,sh,5692.755,5729.963,5620.0,5683.31,5552.301,140.454,2.5297,95983083,1.55880381877e+11
2007-09-28,000001,sh,5552.301,5560.417,5461.58,5461.58,5409.403,142.898,2.6417,80631285,1.38811825672e+11
2007-09-27,000001,sh,5409.403,5411.189,5306.823,5338.108,5338.52,70.883,1.3278,58884300,96153707825.0
2007-09-26,000001,sh,5338.52,5463.899,5320.02,5407.829,5425.88,-87.36,-1.6101,63608585,1.05528671027e+11
2007-09-25,000001,sh,5425.88,5509.234,5396.482,5500.269,5485.013,-59.133,-1.0781,96509579,1.4170966824e+11
2007-09-24,000001,sh,5485.013,5506.064,5404.419,5469.837,5454.674,30.339,0.5562,81798471,1.41849593007e+11
2007-09-21,000001,sh,5454.674,5489.074,5363.347,5482.507,5470.065,-15.391,-0.2814,92838809,1.50683711876e+11
2007-09-20,000001,sh,5470.065,5482.425,5396.109,5408.484,5395.265,74.8,1.3864,86547205,1.43185150092e+11
2007-09-19,000001,sh,5395.265,5447.36,5336.07,5439.018,5425.208,-29.943,-0.5519,89725500,1.50248633262e+11
2007-09-18,000001,sh,5425.208,5458.578,5339.917,5446.732,5421.392,3.816,0.0704,102690994,1.67849067345e+11
2007-09-17,000001,sh,5421.392,5427.171,5307.774,5309.057,5312.182,109.21,2.0558,105638609,1.67122485773e+11
2007-09-14,000001,sh,5312.182,5324.439,5201.854,5290.256,5273.592,38.59,0.7318,94673912,1.5213138217e+11
2007-09-13,000001,sh,5273.592,5276.771,5178.871,5193.409,5172.627,100.965,1.9519,86550216,1.40652710567e+11
2007-09-12,000001,sh,5172.627,5192.302,5025.336,5092.576,5113.968,58.659,1.147,97058855,1.4924281139e+11
2007-09-11,000001,sh,5113.968,5395.038,5093.923,5362.941,5355.287,-241.319,-4.5062,110055262,1.69972939265e+11
2007-09-10,000001,sh,5355.287,5356.856,5169.905,5208.318,5277.176,78.111,1.4802,102368235,1.53001820685e+11
2007-09-07,000001,sh,5277.176,5405.358,5269.25,5381.186,5393.66,-116.484,-2.1596,119841029,1.86645691016e+11
2007-09-06,000001,sh,5393.66,5412.319,5314.337,5336.669,5310.716,82.944,1.5618,106987966,1.65201384871e+11
2007-09-05,000001,sh,5310.716,5337.929,5223.67,5296.07,5294.045,16.671,0.3149,96240624,1.50817120066e+11
2007-09-04,000001,sh,5294.045,5357.926,5264.996,5333.4,5321.055,-27.01,-0.5076,120426368,1.86424946743e+11
2007-09-03,000001,sh,5321.055,5327.538,5257.777,5257.777,5218.825,102.23,1.9589,125779649,1.88862012215e+11
2007-08-31,000001,sh,5218.825,5235.157,5158.368,5184.091,5167.884,50.941,0.9857,103556261,1.56775077724e+11
2007-08-30,000001,sh,5167.884,5186.526,5109.662,5144.111,5109.427,58.457,1.1441,101210584,1.55042610334e+11
2007-08-29,000001,sh,5109.427,5204.526,5063.412,5147.713,5194.689,-85.262,-1.6413,100824139,1.61872469802e+11
2007-08-28,000001,sh,5194.689,5209.507,5058.446,5134.141,5150.118,44.571,0.8654,105436739,1.66941754821e+11
2007-08-27,000001,sh,5150.118,5192.061,5092.076,5144.824,5107.668,42.45,0.8311,116154244,1.76176629649e+11
2007-08-24,000001,sh,5107.668,5125.359,5052.241,5070.651,5032.494,75.174,1.4938,108995636,1.65331338353e+11
2007-08-23,000001,sh,5032.494,5050.383,4968.327,5002.841,4980.075,52.419,1.0526,99309428,1.53367600811e+11
2007-08-22,000001,sh,4980.075,4999.195,4861.271,4876.345,4955.207,24.868,0.5019,108110938,1.6219841349e+11
2007-08-21,000001,sh,4955.207,4982.981,4917.821,4944.214,4904.855,50.352,1.0266,104204109,1.55844668995e+11
2007-08-20,000001,sh,4904.855,4906.003,4758.397,4773.832,4656.574,248.281,5.3318,99152937,1.4531406677e+11
2007-08-17,000001,sh,4656.574,4814.369,4646.433,4733.137,4765.448,-108.874,-2.2847,91159048,1.33777847741e+11
2007-08-16,000001,sh,4765.448,4845.016,4710.31,4845.016,4869.883,-104.435,-2.1445,90538411,1.28304423991e+11
2007-08-15,000001,sh,4869.883,4916.31,4762.718,4875.511,4872.785,-2.902,-0.0596,90509675,1.31310547325e+11
2007-08-14,000001,sh,4872.785,4876.851,4789.895,4820.15,4820.064,52.721,1.0938,88568208,1.28066264833e+11
2007-08-13,000001,sh,4820.064,4872.548,4728.892,4768.619,4749.369,70.695,1.4885,114184714,1.61692702661e+11
2007-08-10,000001,sh,4749.369,4769.619,4640.766,4745.181,4754.095,-4.726,-0.0994,101867058,1.47223396483e+11
2007-08-09,000001,sh,4754.095,4768.886,4658.592,4658.592,4663.162,90.933,1.95,97660198,1.38091129509e+11
2007-08-08,000001,sh,4663.162,4711.316,4568.695,4614.586,4651.225,11.937,0.2566,118909163,1.58919476887e+11
2007-08-07,000001,sh,4651.225,4687.435,4581.294,4642.01,4628.108,23.117,0.4995,116181085,1.80146927829e+11
2007-08-06,000001,sh,4628.108,4629.968,4564.313,4600.118,4560.774,67.334,1.4764,111707979,1.67699345008e+11
2007-08-03,000001,sh,4560.774,4562.688,4438.963,4440.976,4407.73,153.044,3.4722,115116672,1.73672679996e+11
2007-08-02,000001,sh,4407.73,4431.85,4290.809,4316.567,4300.563,107.167,2.4919,98278578,1.40922818854e+11
2007-08-01,000001,sh,4300.563,4502.296,4284.871,4488.774,4471.032,-170.469,-3.8127,126292874,1.71068701877e+11
2007-07-31,000001,sh,4471.032,4476.626,4379.199,4432.265,4440.769,30.263,0.6815,108561410,1.50412365422e+11
2007-07-30,000001,sh,4440.769,4450.188,4345.793,4348.607,4345.357,95.412,2.1957,112589768,1.53510486537e+11
2007-07-27,000001,sh,4345.357,4357.343,4268.788,4315.373,4346.458,-1.101,-0.0253,100245813,1.37558703076e+11
2007-07-26,000001,sh,4346.458,4371.512,4304.193,4347.778,4323.966,22.492,0.5202,99210669,1.32786189685e+11
2007-07-25,000001,sh,4323.966,4325.378,4212.23,4212.95,4210.329,113.637,2.699,93950043,1.25682739518e+11
2007-07-24,000001,sh,4210.329,4284.829,4192.72,4238.32,4213.361,-3.032,-0.072,110989252,1.41618784323e+11
2007-07-23,000001,sh,4213.361,4220.322,4091.242,4091.242,4058.853,154.508,3.8067,121668964,1.54332859433e+11
2007-07-20,000001,sh,4058.853,4062.116,3918.409,3918.409,3912.941,145.912,3.729,83110646,1.04714346685e+11
2007-07-19,000001,sh,3912.941,3947.33,3887.589,3918.539,3930.06,-17.119,-0.4356,48737595,62965662475.0
2007-07-18,000001,sh,3930.06,3971.61,3861.907,3880.852,3896.191,33.869,0.8693,62871834,80028948101.0
2007-07-17,000001,sh,3896.191,3919.777,3767.222,3809.558,3821.916,74.275,1.9434,48712223,60523645457.0
2007-07-16,000001,sh,3821.916,3931.868,3820.574,3920.653,3914.395,-92.479,-2.3625,47615280,58881864143.0
2007-07-13,000001,sh,3914.395,3935.506,3878.184,3920.827,3915.991,-1.596,-0.0408,46024471,56375761362.0
2007-07-12,000001,sh,3915.991,3925.604,3861.037,3874.039,3865.723,50.268,1.3004,55158363,70286328097.0
2007-07-11,000001,sh,3865.723,3879.292,3812.138,3837.796,3853.021,12.702,0.3297,51353880,62299661073.0
2007-07-10,000001,sh,3853.021,3929.416,3841.801,3895.909,3883.216,-30.195,-0.7776,76563334,93739498017.0
2007-07-09,000001,sh,3883.216,3900.904,3782.733,3809.67,3781.348,101.868,2.694,83480539,99410612113.0
2007-07-06,000001,sh,3781.348,3785.346,3563.544,3599.818,3615.872,165.476,4.5764,80737241,92306322866.0
2007-07-05,000001,sh,3615.872,3778.399,3614.531,3769.639,3816.165,-200.293,-5.2485,63405936,73755081218.0
2007-07-04,000001,sh,3816.165,3916.475,3800.275,3906.012,3899.724,-83.559,-2.1427,56474777,72263450668.0
2007-07-03,000001,sh,3899.724,3906.761,3821.463,3854.716,3836.294,63.43,1.6534,69749217,85506976110.0
2007-07-02,000001,sh,3836.294,3859.861,3724.187,3800.233,3820.703,15.591,0.4081,74254060,89585502290.0
2007-06-29,000001,sh,3820.703,3919.345,3779.813,3824.29,3914.204,-93.501,-2.3888,86099985,1.04760685164e+11
2007-06-28,000001,sh,3914.204,4113.283,3912.814,4080.194,4078.599,-164.395,-4.0307,97831610,1.27378548964e+11
2007-06-27,000001,sh,4078.599,4090.715,3948.287,3985.716,3973.371,105.228,2.6483,95113481,1.26425584927e+11
2007-06-26,000001,sh,3973.371,3976.191,3818.853,3863.248,3941.081,32.29,0.8193,93817469,1.22451664946e+11
2007-06-25,000001,sh,3941.081,4131.13,3912.422,4102.787,4091.445,-150.364,-3.6751,101606655,1.40594187156e+11
2007-06-22,000001,sh,4091.445,4249.431,4024.489,4230.967,4230.823,-139.378,-3.2943,119692037,1.67518680495e+11
2007-06-21,000001,sh,4230.823,4256.542,4147.054,4170.894,4181.323,49.5,1.1838,112919856,1.61782945041e+11
2007-06-20,000001,sh,4181.323,4311.997,4164.275,4269.455,4269.524,-88.201,-2.0658,135212775,1.91919677873e+11
2007-06-19,000001,sh,4269.524,4280.85,4209.575,4247.745,4253.348,16.176,0.3803,124581814,1.79301809551e+11
2007-06-18,000001,sh,4253.348,4267.74,4193.314,4195.391,4132.869,120.479,2.9151,128977748,1.82221260867e+11
2007-06-15,000001,sh,4132.869,4152.543,4067.357,4085.656,4115.209,17.66,0.4291,108665532,1.51999781737e+11
2007-06-14,000001,sh,4115.209,4179.725,4085.785,4162.207,4176.48,-61.271,-1.467,138385604,1.85906871486e+11
2007-06-13,000001,sh,4176.48,4193.446,4102.041,4110.742,4072.138,104.342,2.5623,166948499,2.20478795728e+11
2007-06-12,000001,sh,4072.138,4073.181,3910.001,4011.679,3995.68,76.458,1.9135,149472398,2.05009208977e+11
2007-06-11,000001,sh,3995.68,4000.416,3930.74,3942.005,3913.135,82.545,2.1094,133842739,1.79227722559e+11
2007-06-08,000001,sh,3913.135,3935.786,3852.045,3900.027,3890.803,22.332,0.574,135877192,1.79390324018e+11
2007-06-07,000001,sh,3890.803,3891.403,3779.5,3787.702,3776.317,114.486,3.0317,142366475,1.77770803107e+11
2007-06-06,000001,sh,3776.317,3821.697,3682.794,3781.375,3767.101,9.216,0.2446,145873852,1.75206331655e+11
2007-06-05,000001,sh,3767.101,3768.563,3404.146,3564.433,3670.401,96.7,2.6346,157137959,1.79214278131e+11
2007-06-04,000001,sh,3670.401,3987.269,3659.089,3981.817,4000.742,-330.341,-8.257,114859357,1.45977950795e+11
2007-06-01,000001,sh,4000.742,4181.28,3966.977,4120.628,4109.654,-108.912,-2.6502,160934985,2.2834754296e+11
2007-05-31,000001,sh,4109.654,4178.107,3858.04,4006.28,4053.088,56.566,1.3956,173115312,2.39521892151e+11
2007-05-30,000001,sh,4053.088,4275.237,4015.512,4087.405,4334.924,-281.836,-6.5015,185596729,2.71294175467e+11
2007-05-29,000001,sh,4334.924,4335.963,4262.024,4288.98,4272.111,62.813,1.4703,172097642,2.48630290482e+11
2007-05-28,000001,sh,4272.111,4283.93,4215.243,4221.578,4179.776,92.335,2.2091,178615174,2.58106458037e+11
2007-05-25,000001,sh,4179.776,4190.469,4111.262,4133.192,4151.133,28.643,0.69,154192860,2.20997704703e+11
2007-05-24,000001,sh,4151.133,4208.388,4089.385,4188.677,4173.709,-22.576,-0.5409,180984388,2.51632502236e+11
2007-05-23,000001,sh,4173.709,4175.444,4093.915,4125.426,4110.379,63.33,1.5407,161399478,2.1930769437e+11
2007-05-22,000001,sh,4110.379,4136.63,4086.825,4091.143,4072.225,38.154,0.9369,173562090,2.33094574167e+11
2007-05-21,000001,sh,4072.225,4083.416,3892.975,3902.347,4030.258,41.967,1.0413,156171062,2.09602322742e+11
2007-05-18,000001,sh,4030.258,4052.097,3999.165,4041.39,4048.293,-18.035,-0.4455,130756274,1.73636673327e+11
2007-05-17,000001,sh,4048.293,4064.283,3982.995,4002.485,3986.043,62.25,1.5617,139277988,1.87794811308e+11
2007-05-16,000001,sh,3986.043,3987.405,3845.227,3890.809,3899.178,86.865,2.2278,131719774,1.72408865917e+11
2007-05-15,000001,sh,3899.178,4069.846,3891.363,4055.834,4046.392,-147.214,-3.6382,156677553,2.05493668913e+11
2007-05-14,000001,sh,4046.392,4081.426,3940.358,3970.661,4021.678,24.714,0.6145,139326221,1.85075204987e+11
2007-05-11,000001,sh,4021.678,4039.668,3949.368,4024.422,4049.701,-28.023,-0.692,140638210,1.83254862162e+11
2007-05-10,000001,sh,4049.701,4072.138,3991.477,4021.422,4013.085,36.616,0.9124,171113940,2.0774072502e+11
2007-05-09,000001,sh,4013.085,4015.219,3875.384,3961.103,3950.011,63.074,1.5968,208397449,2.55328664196e+11
2007-05-08,000001,sh,3950.011,3964.714,3901.326,3937.938,3841.272,108.739,2.8308,160568200,2.05192339642e+11
2007-04-30,000001,sh,3841.272,3851.35,3759.48,3784.272,3759.867,81.405,2.1651,146525713,1.85961936569e+11
2007-04-27,000001,sh,3759.867,3802.923,3720.596,3788.748,3783.063,-23.196,-0.6132,132175456,1.6282280003e+11
2007-04-26,000001,sh,3783.063,3784.68,3732.601,3766.476,3743.959,39.104,1.0445,117256968,1.42165936637e+11
2007-04-25,000001,sh,3743.959,3769.247,3653.989,3708.571,3720.532,23.427,0.6297,151763061,1.75452455903e+11
2007-04-24,000001,sh,3720.532,3762.388,3689.134,3736.154,3710.886,9.646,0.2599,174389341,2.03917793249e+11
2007-04-23,000001,sh,3710.886,3710.886,3615.789,3615.789,3584.204,126.682,3.5345,163498116,1.83165718566e+11
2007-04-20,000001,sh,3584.204,3591.461,3460.904,3460.904,3449.016,135.188,3.9196,138889292,1.56130185137e+11
2007-04-19,000001,sh,3449.016,3617.438,3358.93,3610.024,3612.396,-163.38,-4.5228,172725541,1.87759225246e+11
2007-04-18,000001,sh,3612.396,3623.867,3564.23,3614.678,3611.87,0.526,0.0146,150485424,1.6741875121e+11
2007-04-17,000001,sh,3611.87,3622.888,3510.498,3611.63,3596.441,15.429,0.429,160660646,1.76113092884e+11
2007-04-16,000001,sh,3596.441,3597.215,3523.217,3523.217,3518.267,78.174,2.2219,131039101,1.45536446077e+11
2007-04-13,000001,sh,3518.267,3563.856,3504.161,3537.22,3531.029,-12.762,-0.3614,150695876,1.66487192106e+11
2007-04-12,000001,sh,3531.029,3532.862,3488.077,3503.227,3495.224,35.805,1.0244,135389879,1.48368251472e+11
2007-04-11,000001,sh,3495.224,3497.52,3428.782,3454.417,3444.291,50.933,1.4788,147572114,1.56207584309e+11
2007-04-10,000001,sh,3444.291,3444.374,3351.105,3405.233,3398.95,45.341,1.334,147807284,1.52942402347e+11
2007-04-09,000001,sh,3398.95,3399.515,3333.262,3333.422,3323.585,75.365,2.2676,137314104,1.39936999354e+11
2007-04-06,000001,sh,3323.585,3334.224,3273.855,3287.684,3319.14,4.445,0.1339,119644881,1.21981473231e+11
2007-04-05,000001,sh,3319.14,3326.916,3259.626,3286.163,3291.542,27.598,0.8385,114528051,1.14495514909e+11
2007-04-04,000001,sh,3291.542,3308.148,3266.559,3295.976,3291.299,0.243,0.0074,112616107,1.13258217151e+11
2007-04-03,000001,sh,3291.299,3292.578,3251.523,3265.676,3252.595,38.704,1.1899,108601391,1.07136258685e+11
2007-04-02,000001,sh,3252.595,3253.435,3196.587,3196.587,3183.983,68.612,2.1549,97350446,93299356849.0
2007-03-30,000001,sh,3183.983,3212.389,3157.03,3178.496,3197.537,-13.554,-0.4239,89424006,82999416766.0
2007-03-29,000001,sh,3197.537,3273.727,3176.526,3179.803,3173.018,24.519,0.7727,149539661,1.40362614689e+11
2007-03-28,000001,sh,3173.018,3180.332,3052.078,3140.68,3138.826,34.192,1.0893,167267939,1.51116615364e+11
2007-03-27,000001,sh,3138.826,3145.044,3103.779,3126.025,3122.811,16.015,0.5128,124578931,1.14054540596e+11
2007-03-26,000001,sh,3122.811,3123.179,3069.473,3083.938,3074.286,48.525,1.5784,122660537,1.09828277554e+11
2007-03-23,000001,sh,3074.286,3085.324,3008.154,3071.808,3071.225,3.061,0.0997,118686417,1.04609177818e+11
2007-03-22,000001,sh,3071.225,3099.819,3059.381,3080.602,3057.38,13.845,0.4528,126065545,1.12647268972e+11
2007-03-21,000001,sh,3057.38,3057.71,3020.949,3042.098,3032.195,25.185,0.8306,99190127,89306939158.0
2007-03-20,000001,sh,3032.195,3033.02,2998.804,3024.781,3014.442,17.753,0.5889,92761890,81627441312.0
2007-03-19,000001,sh,3014.442,3037.999,2852.858,2864.256,2930.481,83.961,2.8651,109971752,94819910144.0
2007-03-16,000001,sh,2930.481,2979.708,2899.032,2964.094,2951.698,-21.217,-0.7188,122681308,1.04617575819e+11
2007-03-15,000001,sh,2951.698,2955.462,2905.976,2905.976,2906.334,45.364,1.5609,101745754,86641125793.0
2007-03-14,000001,sh,2906.334,2934.454,2868.807,2933.679,2964.794,-58.46,-1.9718,113730739,93829876741.0
2007-03-13,000001,sh,2964.794,2966.194,2932.234,2958.096,2954.914,9.88,0.3344,107189316,88657286547.0
2007-03-12,000001,sh,2954.914,2958.632,2904.744,2945.923,2937.91,17.004,0.5788,101542444,85496576407.0
2007-03-09,000001,sh,2937.91,2962.421,2891.814,2934.493,2928.015,9.895,0.3379,107139105,89725963574.0
2007-03-08,000001,sh,2928.015,2928.803,2871.464,2904.185,2896.594,31.421,1.0848,88955123,73782479702.0
2007-03-07,000001,sh,2896.594,2911.416,2849.648,2851.747,2840.175,56.419,1.9865,87913930,73844900602.0
2007-03-06,000001,sh,2840.175,2866.332,2756.961,2776.167,2785.306,54.869,1.9699,77040486,63993290649.0
2007-03-05,000001,sh,2785.306,2858.441,2723.065,2827.675,2831.526,-46.22,-1.6323,106910584,84960180835.0
2007-03-02,000001,sh,2831.526,2846.158,2777.796,2792.941,2797.19,34.336,1.2275,93943965,74931594366.0
2007-03-01,000001,sh,2797.19,2878.355,2760.912,2877.203,2881.073,-83.883,-2.9115,127364860,1.06613522193e+11
2007-02-28,000001,sh,2881.073,2888.899,2732.884,2734.595,2771.791,109.282,3.9426,121479168,95421808405.0
2007-02-27,000001,sh,2771.791,3049.771,2763.395,3048.829,3040.599,-268.808,-8.8406,161375663,1.29212458918e+11
2007-02-26,000001,sh,3040.599,3041.336,2960.745,2999.086,2998.474,42.125,1.4049,112056992,91054567401.0
2007-02-16,000001,sh,2998.474,3036.346,2975.827,3018.18,2993.008,5.466,0.1826,117921722,94064924161.0
2007-02-15,000001,sh,2993.008,2994.622,2923.666,2923.666,2905.093,87.915,3.0262,108831177,86918918792.0
2007-02-14,000001,sh,2905.093,2915.063,2823.382,2836.819,2831.872,73.221,2.5856,94044555,74326325650.0
2007-02-13,000001,sh,2831.872,2835.089,2801.313,2819.138,2807.174,24.698,0.8798,79001671,62209741474.0
2007-02-12,000001,sh,2807.174,2807.51,2728.783,2729.836,2730.386,76.788,2.8123,79009403,63455731244.0
2007-02-09,000001,sh,2730.386,2747.944,2704.365,2741.48,2737.732,-7.346,-0.2683,80874438,62974673347.0
2007-02-08,000001,sh,2737.732,2751.162,2691.268,2725.14,2716.175,21.557,0.7937,88434295,69597596590.0
2007-02-07,000001,sh,2716.175,2745.387,2681.329,2688.96,2675.697,40.478,1.5128,94883764,77315160642.0
2007-02-06,000001,sh,2675.697,2677.042,2541.525,2612.839,2612.537,63.16,2.4176,86629950,68761575726.0
2007-02-05,000001,sh,2612.537,2672.352,2610.331,2658.074,2673.212,-60.675,-2.2697,69224512,54541808882.0
2007-02-02,000001,sh,2673.212,2796.436,2666.862,2791.49,2785.432,-112.22,-4.0288,85446236,65092192877.0
2007-02-01,000001,sh,2785.432,2801.689,2706.291,2744.814,2786.335,-0.903,-0.0324,93443531,69672869134.0
2007-01-31,000001,sh,2786.335,2929.646,2766.747,2926.075,2930.562,-144.227,-4.9215,114265970,86136968623.0
2007-01-30,000001,sh,2930.562,2980.51,2901.762,2959.398,2945.263,-14.701,-0.4991,111931721,87664383237.0
2007-01-29,000001,sh,2945.263,2954.336,2885.861,2897.254,2882.558,62.705,2.1753,112067906,89180334010.0
2007-01-26,000001,sh,2882.558,2905.984,2720.827,2805.956,2857.365,25.193,0.8817,109599131,84624396154.0
2007-01-25,000001,sh,2857.365,2947.149,2853.822,2946.504,2975.129,-117.764,-3.9583,117197215,92960236867.0
2007-01-24,000001,sh,2975.129,2994.282,2927.721,2955.424,2949.144,25.985,0.8811,122056790,97516182441.0
2007-01-23,000001,sh,2949.144,2970.685,2851.919,2964.687,2933.19,15.954,0.5439,142791803,1.09027312181e+11
2007-01-22,000001,sh,2933.19,2934.647,2857.896,2857.896,2832.207,100.983,3.5655,138576090,1.03038439679e+11
2007-01-19,000001,sh,2832.207,2833.454,2761.886,2761.886,2756.983,75.224,2.7285,122061894,89644076225.0
2007-01-18,000001,sh,2756.983,2784.043,2679.705,2760.944,2778.9,-21.917,-0.7887,112313956,84133817342.0
2007-01-17,000001,sh,2778.9,2870.422,2742.588,2828.401,2821.017,-42.117,-1.493,127377480,96777586649.0
2007-01-16,000001,sh,2821.017,2830.803,2757.205,2818.663,2794.701,26.316,0.9416,111178574,83325769117.0
2007-01-15,000001,sh,2794.701,2795.331,2658.879,2660.07,2668.11,126.591,4.7446,91761561,66939481014.0
2007-01-12,000001,sh,2668.11,2782.025,2652.578,2745.321,2770.11,-102.0,-3.6822,107303768,73434040960.0
2007-01-11,000001,sh,2770.11,2841.18,2763.886,2819.367,2825.576,-55.466,-1.963,121598717,83986726356.0
2007-01-10,000001,sh,2825.576,2841.741,2770.988,2838.113,2807.804,17.772,0.633,111769365,79050663277.0
2007-01-09,000001,sh,2807.804,2809.394,2691.36,2711.049,2707.199,100.605,3.7162,110751267,86221973459.0
2007-01-08,000001,sh,2707.199,2708.444,2620.625,2621.068,2641.334,65.865,2.4936,106813244,72165879323.0
2007-01-05,000001,sh,2641.334,2685.804,2617.019,2668.577,2715.719,-74.385,-2.7391,106155625,70128701946.0
2007-01-04,000001,sh,2715.719,2847.615,2684.818,2728.188,2675.474,40.245,1.5042,120156021,83945528497.0
2006-12-29,000001,sh,2675.474,2698.904,2585.417,2585.417,2567.594,107.88,4.2016,86769012,59092790033.0
2006-12-28,000001,sh,2567.594,2611.791,2530.331,2538.952,2536.387,31.207,1.2304,78718941,50519293382.0
2006-12-27,000001,sh,2536.387,2538.663,2461.071,2478.063,2479.732,56.655,2.2847,72118218,45140881899.0
2006-12-26,000001,sh,2479.732,2505.697,2424.936,2437.854,2435.762,43.97,1.8052,72261492,44811517142.0
2006-12-25,000001,sh,2435.762,2452.429,2350.128,2350.128,2343.668,92.094,3.9295,73939450,47815717698.0
2006-12-22,000001,sh,2343.668,2366.694,2321.922,2334.273,2342.938,0.73,0.0312,70484620,46072199864.0
2006-12-21,000001,sh,2342.938,2386.824,2339.909,2372.464,2373.205,-30.267,-1.2754,83182551,53018987601.0
2006-12-20,000001,sh,2373.205,2381.132,2332.927,2356.262,2364.177,9.028,0.3819,78298935,49596491202.0
2006-12-19,000001,sh,2364.177,2381.634,2315.985,2342.18,2332.434,31.743,1.3609,87054928,56275481965.0
2006-12-18,000001,sh,2332.434,2335.234,2277.282,2277.282,2273.908,58.526,2.5738,78252193,52385973039.0
2006-12-15,000001,sh,2273.908,2275.49,2241.199,2255.24,2249.11,24.798,1.1026,60611949,40412388744.0
2006-12-14,000001,sh,2249.11,2250.321,2212.905,2226.001,2223.455,25.655,1.1538,58439320,37212845035.0
2006-12-13,000001,sh,2223.455,2244.407,2195.639,2224.429,2218.951,4.504,0.203,57492749,36314222617.0
2006-12-12,000001,sh,2218.951,2228.643,2180.37,2189.694,2180.496,38.455,1.7636,70191776,42334761701.0
2006-12-11,000001,sh,2180.496,2181.164,2084.267,2085.058,2093.638,86.858,4.1487,62676017,37029535686.0
2006-12-08,000001,sh,2093.638,2164.021,2090.403,2133.355,2156.75,-63.112,-2.9263,80889719,47201607028.0
2006-12-07,000001,sh,2156.75,2206.512,2145.788,2152.594,2156.604,0.146,0.0068,99278766,59313113556.0
2006-12-06,000001,sh,2156.604,2192.899,2097.417,2175.379,2173.285,-16.681,-0.7675,104347807,62689425164.0
2006-12-05,000001,sh,2173.285,2195.529,2159.323,2167.363,2161.648,11.637,0.5383,88157171,55124102088.0
2006-12-04,000001,sh,2161.648,2164.585,2100.559,2103.817,2102.049,59.599,2.8353,87232790,53276474809.0
2006-12-01,000001,sh,2102.049,2112.576,2087.601,2106.295,2099.289,2.76,0.1315,76178964,48697920471.0
2006-11-30,000001,sh,2099.289,2102.057,2058.77,2058.77,2054.091,45.198,2.2004,72779731,44083104306.0
2006-11-29,000001,sh,2054.091,2059.728,1992.538,2005.987,2038.721,15.37,0.7539,56002280,34340079919.0
2006-11-28,000001,sh,2038.721,2051.49,2016.473,2042.379,2047.277,-8.556,-0.4179,55070638,33574996036.0
2006-11-27,000001,sh,2047.277,2049.539,2022.378,2042.193,2050.812,-3.535,-0.1724,57840031,35582112455.0
2006-11-24,000001,sh,2050.812,2057.911,2022.625,2051.471,2062.363,-11.551,-0.5601,61232080,36224819029.0
2006-11-23,000001,sh,2062.363,2071.235,2042.151,2045.081,2041.355,21.008,1.0291,60721945,34778737368.0
2006-11-22,000001,sh,2041.355,2062.804,2010.792,2031.297,2037.552,3.803,0.1866,64881669,39066635210.0
2006-11-21,000001,sh,2037.552,2037.738,1988.926,2013.067,2017.279,20.273,1.005,53894076,32648156629.0
2006-11-20,000001,sh,2017.279,2018.004,1977.529,1977.529,1971.793,45.486,2.3068,59146901,33369678524.0
2006-11-17,000001,sh,1971.793,1972.607,1925.149,1934.637,1941.547,30.246,1.5578,49418740,27537479766.0
2006-11-16,000001,sh,1941.547,1976.046,1926.724,1930.926,1922.935,18.612,0.9679,63983566,34948670491.0
2006-11-15,000001,sh,1922.935,1923.139,1878.695,1888.539,1888.239,34.696,1.8375,46682441,26782036853.0
2006-11-14,000001,sh,1888.239,1888.432,1841.823,1868.173,1863.765,24.474,1.3131,43188028,23697796932.0
2006-11-13,000001,sh,1863.765,1905.897,1852.102,1878.704,1883.347,-19.582,-1.0397,50016729,27755542388.0
2006-11-10,000001,sh,1883.347,1920.184,1870.96,1896.929,1896.482,-13.135,-0.6926,62809427,34716751200.0
2006-11-09,000001,sh,1896.482,1899.097,1858.595,1860.954,1866.817,29.665,1.5891,44096182,25651081752.0
2006-11-08,000001,sh,1866.817,1886.256,1865.223,1885.855,1889.53,-22.713,-1.202,37770454,22090043817.0
2006-11-07,000001,sh,1889.53,1897.41,1862.932,1889.534,1886.307,3.223,0.1709,54849074,31760892116.0
2006-11-06,000001,sh,1886.307,1886.519,1846.011,1853.186,1866.362,19.945,1.0687,49544517,27619541180.0
2006-11-03,000001,sh,1866.362,1873.664,1850.151,1851.404,1851.314,15.048,0.8128,49860720,26789660848.0
2006-11-02,000001,sh,1851.314,1857.145,1834.844,1856.921,1855.713,-4.399,-0.2371,51741725,28282302772.0
2006-11-01,000001,sh,1855.713,1855.887,1833.201,1838.68,1837.993,17.72,0.9641,47783526,27078206738.0
2006-10-31,000001,sh,1837.993,1839.318,1811.469,1811.469,1809.656,28.337,1.5659,46557135,24779224834.0
2006-10-30,000001,sh,1809.656,1815.612,1788.287,1804.367,1807.175,2.481,0.1373,45335944,23152813095.0
2006-10-27,000001,sh,1807.175,1842.73,1803.215,1836.214,1810.646,-3.471,-0.1917,73748923,34485707306.0
2006-10-26,000001,sh,1810.646,1816.762,1791.947,1804.893,1806.646,4.0,0.2214,48737082,25537889287.0
2006-10-25,000001,sh,1806.646,1825.609,1789.905,1807.03,1805.181,1.465,0.0812,44512259,25910017016.0
2006-10-24,000001,sh,1805.181,1805.273,1756.457,1756.457,1759.394,45.787,2.6024,39911206,22516170682.0
2006-10-23,000001,sh,1759.394,1797.427,1753.494,1789.645,1790.364,-30.97,-1.7298,44441085,24576748184.0
2006-10-20,000001,sh,1790.364,1801.334,1786.344,1792.6,1792.253,-1.889,-0.1054,41461599,23549793784.0
2006-10-19,000001,sh,1792.253,1799.294,1784.345,1788.582,1787.185,5.068,0.2836,41490607,22721449337.0
2006-10-18,000001,sh,1787.185,1787.743,1760.883,1762.404,1763.901,23.284,1.32,36810563,20404556378.0
2006-10-17,000001,sh,1763.901,1777.598,1758.311,1768.628,1771.299,-7.398,-0.4177,39262344,21755132328.0
2006-10-16,000001,sh,1771.299,1789.175,1766.308,1787.7,1784.656,-13.357,-0.7484,46766160,24779036373.0
2006-10-13,000001,sh,1784.656,1792.868,1773.233,1776.511,1778.181,6.475,0.3641,42539842,23393102979.0
2006-10-12,000001,sh,1778.181,1792.239,1774.142,1790.631,1790.104,-11.923,-0.6661,53169046,28132397508.0
2006-10-11,000001,sh,1790.104,1792.761,1771.016,1784.518,1784.862,5.242,0.2937,49283882,26310183670.0
2006-10-10,000001,sh,1784.862,1793.141,1771.856,1784.22,1785.385,-0.523,-0.0293,55136493,31459190780.0
2006-10-09,000001,sh,1785.385,1786.11,1763.111,1768.144,1752.424,32.961,1.8809,52935143,29082449931.0
2006-09-29,000001,sh,1752.424,1755.691,1740.059,1740.059,1736.963,15.461,0.8901,41236285,23462273270.0
2006-09-28,000001,sh,1736.963,1740.787,1722.219,1725.515,1725.039,11.924,0.6912,33979858,19916525560.0
2006-09-27,000001,sh,1725.039,1725.501,1709.766,1711.514,1712.637,12.402,0.7241,29247158,16391910546.0
2006-09-26,000001,sh,1712.637,1721.584,1704.774,1720.781,1722.366,-9.729,-0.5649,33134530,18519170789.0
2006-09-25,000001,sh,1722.366,1732.279,1709.771,1722.744,1725.361,-2.995,-0.1736,40168093,22960247678.0
2006-09-22,000001,sh,1725.361,1746.615,1724.104,1744.605,1740.901,-15.54,-0.8926,44777828,25509820069.0
2006-09-21,000001,sh,1740.901,1743.63,1731.222,1731.585,1732.453,8.448,0.4876,39533146,21484098198.0
2006-09-20,000001,sh,1732.453,1737.734,1720.835,1733.637,1735.241,-2.788,-0.1607,38836571,20820855388.0
2006-09-19,000001,sh,1735.241,1743.021,1728.289,1735.301,1732.987,2.254,0.1301,43455330,23210633044.0
2006-09-18,000001,sh,1732.987,1733.413,1719.16,1727.915,1721.045,11.942,0.6939,44840062,23708204983.0
2006-09-15,000001,sh,1721.045,1722.66,1689.51,1689.605,1689.692,31.353,1.8555,47032307,24114644123.0
2006-09-14,000001,sh,1689.692,1696.622,1672.884,1689.631,1689.389,0.303,0.0179,33888258,18576806055.0
2006-09-13,000001,sh,1689.389,1713.989,1687.049,1695.351,1695.862,-6.473,-0.3817,43045691,22716904831.0
2006-09-12,000001,sh,1695.862,1699.585,1673.441,1675.198,1674.966,20.896,1.2475,37390453,19830545528.0
2006-09-11,000001,sh,1674.966,1675.094,1653.01,1668.161,1667.984,6.982,0.4186,30590529,16797589937.0
2006-09-08,000001,sh,1667.984,1671.308,1658.673,1659.702,1661.19,6.794,0.409,26552028,14102795466.0
2006-09-07,000001,sh,1661.19,1683.89,1655.408,1683.782,1672.121,-10.931,-0.6537,31522754,17524649356.0
2006-09-06,000001,sh,1672.121,1672.26,1656.863,1665.13,1664.078,8.043,0.4833,33579623,18255683937.0
2006-09-05,000001,sh,1664.078,1669.901,1657.047,1659.737,1657.52,6.558,0.3957,40533493,21946288118.0
2006-09-04,000001,sh,1657.52,1657.691,1635.122,1635.332,1636.691,20.829,1.2726,33093426,17623874059.0
2006-09-01,000001,sh,1636.691,1660.518,1634.026,1658.66,1658.638,-21.947,-1.3232,35954575,19724461614.0
2006-08-31,000001,sh,1658.638,1661.473,1649.997,1655.903,1655.195,3.443,0.208,35135016,19087552034.0
2006-08-30,000001,sh,1655.195,1656.232,1640.281,1648.348,1651.024,4.171,0.2526,31442858,17230948785.0
2006-08-29,000001,sh,1651.024,1667.53,1649.593,1652.672,1650.438,0.586,0.0355,48050411,27063623012.0
2006-08-28,000001,sh,1650.438,1651.289,1624.281,1627.123,1623.034,27.404,1.6884,39341243,21633007200.0
2006-08-25,000001,sh,1623.034,1630.047,1619.735,1622.481,1623.017,0.017,0.001,27821614,15295238075.0
2006-08-24,000001,sh,1623.017,1623.169,1601.887,1612.699,1612.396,10.621,0.6587,25061297,13593692277.0
2006-08-23,000001,sh,1612.396,1621.399,1608.741,1614.393,1613.355,-0.959,-0.0594,27212907,15455406413.0
2006-08-22,000001,sh,1613.355,1619.074,1598.776,1601.523,1601.15,12.205,0.7623,26701211,15163018038.0
2006-08-21,000001,sh,1601.15,1602.13,1558.1,1565.457,1598.018,3.132,0.196,23374318,11999189682.0
2006-08-18,000001,sh,1598.018,1614.365,1596.562,1601.567,1603.332,-5.314,-0.3314,23974248,11727798657.0
2006-08-17,000001,sh,1603.332,1612.412,1592.846,1612.412,1616.41,-13.078,-0.8091,23391904,12166972224.0
2006-08-16,000001,sh,1616.41,1616.453,1591.857,1596.056,1595.657,20.753,1.3006,28563998,15316278115.0
2006-08-15,000001,sh,1595.657,1596.653,1564.398,1568.267,1570.738,24.919,1.5865,20259214,10942039774.0
2006-08-14,000001,sh,1570.738,1611.661,1566.722,1605.202,1605.926,-35.188,-2.1911,25655050,13783639455.0
2006-08-11,000001,sh,1605.926,1610.763,1596.217,1605.597,1606.065,-0.139,-0.0087,23451467,12306050014.0
2006-08-10,000001,sh,1606.065,1606.943,1577.86,1578.354,1578.566,27.499,1.742,26323136,13871479448.0
2006-08-09,000001,sh,1578.566,1585.173,1571.709,1581.803,1580.577,-2.011,-0.1272,21636036,11468884412.0
2006-08-08,000001,sh,1580.577,1581.753,1547.905,1547.905,1547.436,33.141,2.1417,23382998,12314675808.0
2006-08-07,000001,sh,1547.436,1570.054,1541.413,1561.801,1570.15,-22.714,-1.4466,24099206,12761218183.0
2006-08-04,000001,sh,1570.15,1612.1,1567.251,1601.608,1601.058,-30.908,-1.9305,25867054,14401225370.0
2006-08-03,000001,sh,1601.058,1609.425,1587.119,1599.746,1600.872,0.186,0.0116,20822293,11909137046.0
2006-08-02,000001,sh,1600.872,1608.777,1577.902,1598.758,1600.614,0.258,0.0161,27865763,15048503237.0
2006-08-01,000001,sh,1600.614,1625.044,1596.658,1619.635,1612.733,-12.119,-0.7515,32310660,17900862653.0
2006-07-31,000001,sh,1612.733,1659.535,1611.163,1659.535,1662.031,-49.298,-2.9661,33654486,19558733762.0
2006-07-28,000001,sh,1662.031,1678.527,1646.346,1674.43,1675.168,-13.137,-0.7842,33268968,18805265844.0
2006-07-27,000001,sh,1675.168,1701.611,1665.386,1685.347,1686.654,-11.486,-0.681,36201831,20668131608.0
2006-07-26,000001,sh,1686.654,1691.429,1675.662,1688.538,1685.461,1.193,0.0708,31167231,17543497616.0
2006-07-25,000001,sh,1685.461,1690.613,1668.138,1668.138,1665.944,19.517,1.1715,34237801,19580630083.0
2006-07-24,000001,sh,1665.944,1667.617,1632.687,1648.749,1665.328,0.616,0.037,31184008,17329901789.0
2006-07-21,000001,sh,1665.328,1669.288,1653.507,1653.811,1655.122,10.206,0.6166,29960489,16664622044.0
2006-07-20,000001,sh,1655.122,1658.054,1636.259,1642.624,1645.16,9.962,0.6055,28661197,16518086754.0
2006-07-19,000001,sh,1645.16,1681.771,1637.486,1681.771,1684.252,-39.092,-2.321,35059830,20603536373.0
2006-07-18,000001,sh,1684.252,1684.672,1666.311,1682.36,1682.887,1.365,0.0811,31405354,18528216194.0
2006-07-17,000001,sh,1682.887,1684.344,1653.603,1662.047,1665.208,17.679,1.0617,32203933,19821153519.0
2006-07-14,000001,sh,1665.208,1676.754,1633.898,1641.138,1655.773,9.435,0.5698,41587804,24614810204.0
2006-07-13,000001,sh,1655.773,1737.595,1654.486,1736.207,1740.0,-84.227,-4.8406,67471589,39574756048.0
2006-07-12,000001,sh,1740.0,1753.275,1737.999,1745.878,1745.806,-5.806,-0.3326,48785891,30494774588.0
2006-07-11,000001,sh,1745.806,1746.724,1725.231,1736.986,1734.329,11.477,0.6618,40085450,24372507945.0
2006-07-10,000001,sh,1734.329,1737.031,1715.828,1730.698,1730.19,4.139,0.2392,39049526,23793270439.0
2006-07-07,000001,sh,1730.19,1750.028,1724.675,1746.521,1741.47,-11.28,-0.6477,49430127,29559549758.0
2006-07-06,000001,sh,1741.47,1742.204,1711.651,1715.279,1718.555,22.915,1.3334,50062669,29786950494.0
2006-07-05,000001,sh,1718.555,1757.472,1703.585,1755.222,1681.547,37.008,2.2008,60720806,32521556368.0
2006-07-04,000001,sh,1681.547,1702.658,1670.13,1700.323,1697.282,-15.735,-0.9271,54316492,32718658218.0
2006-07-03,000001,sh,1697.282,1697.83,1670.016,1677.311,1672.211,25.071,1.4993,48636592,28446545723.0
2006-06-30,000001,sh,1672.211,1690.953,1662.28,1679.724,1671.618,0.593,0.0355,49837076,28588342410.0
2006-06-29,000001,sh,1671.618,1672.101,1641.928,1641.928,1639.286,32.332,1.9723,51799028,29018734618.0
2006-06-28,000001,sh,1639.286,1642.354,1627.068,1638.23,1639.551,-0.265,-0.0162,33220601,18652269224.0
2006-06-27,000001,sh,1639.551,1642.571,1627.592,1636.703,1633.449,6.102,0.3736,36451784,21481437588.0
2006-06-26,000001,sh,1633.449,1635.803,1607.786,1607.786,1605.711,27.738,1.7275,39499250,23927245387.0
2006-06-23,000001,sh,1605.711,1608.108,1582.019,1594.495,1596.066,9.645,0.6043,35026778,20932009523.0
2006-06-22,000001,sh,1596.066,1605.252,1587.799,1593.097,1598.116,-2.05,-0.1283,32465888,18310093363.0
2006-06-21,000001,sh,1598.116,1617.714,1570.083,1590.607,1592.332,5.784,0.3632,39705880,22426544902.0
2006-06-20,000001,sh,1592.332,1592.832,1572.582,1583.871,1586.286,6.046,0.3811,35537111,20658724948.0
2006-06-19,000001,sh,1586.286,1591.85,1544.931,1559.985,1574.467,11.819,0.7507,35562047,20635199162.0
2006-06-16,000001,sh,1574.467,1574.475,1540.187,1540.187,1533.98,40.487,2.6393,33572612,18773707617.0
2006-06-15,000001,sh,1533.98,1551.3,1528.23,1531.247,1531.327,2.653,0.1732,28473398,15749530834.0
2006-06-14,000001,sh,1531.327,1540.635,1512.521,1540.635,1548.495,-17.168,-1.1087,32438103,17489724159.0
2006-06-13,000001,sh,1548.495,1570.1,1532.059,1552.098,1552.798,-4.303,-0.2771,32450683,18252967053.0
2006-06-12,000001,sh,1552.798,1566.447,1529.503,1540.216,1551.384,1.414,0.0911,31496274,18350032479.0
2006-06-09,000001,sh,1551.384,1594.438,1550.202,1583.956,1591.49,-40.106,-2.52,47003917,25969107019.0
2006-06-08,000001,sh,1591.49,1596.122,1540.934,1576.435,1589.545,1.945,0.1224,54576873,30237702240.0
2006-06-07,000001,sh,1589.545,1678.238,1588.971,1678.238,1679.126,-89.581,-5.335,65085316,37165949586.0
2006-06-06,000001,sh,1679.126,1692.825,1672.814,1681.22,1684.624,-5.498,-0.3264,58422960,32173005450.0
2006-06-05,000001,sh,1684.624,1685.292,1639.68,1669.236,1669.399,15.225,0.912,67297771,36276144270.0
2006-06-02,000001,sh,1669.399,1695.58,1659.14,1688.782,1684.195,-14.796,-0.8785,78144691,44915922420.0
2006-06-01,000001,sh,1684.195,1684.709,1635.746,1639.673,1641.3,42.895,2.6135,67843864,38465780731.0
2006-05-31,000001,sh,1641.3,1667.233,1628.679,1656.284,1657.288,-15.988,-0.9647,57015979,33089439894.0
2006-05-30,000001,sh,1657.288,1663.929,1634.9,1654.98,1648.538,8.75,0.5308,53087733,31990664198.0
2006-05-29,000001,sh,1648.538,1648.838,1609.005,1622.108,1613.894,34.644,2.1466,51715168,29314321524.0
2006-05-26,000001,sh,1613.894,1614.553,1593.093,1596.565,1591.425,22.469,1.4119,43722532,24308642671.0
2006-05-25,000001,sh,1591.425,1598.559,1563.863,1585.466,1590.924,0.501,0.0315,41049372,23023859728.0
2006-05-24,000001,sh,1590.924,1634.59,1562.387,1609.742,1604.552,-13.628,-0.8493,57270432,32875831926.0
2006-05-23,000001,sh,1604.552,1648.528,1597.102,1647.962,1657.689,-53.137,-3.2055,69900145,38919582106.0
2006-05-22,000001,sh,1657.689,1674.221,1646.683,1656.754,1659.545,-1.856,-0.1118,77258873,43695717336.0
2006-05-19,000001,sh,1659.545,1664.614,1610.04,1620.213,1617.281,42.264,2.6133,77086291,41434527427.0
2006-05-18,000001,sh,1617.281,1630.073,1582.962,1611.657,1625.146,-7.865,-0.484,60585107,35559097667.0
2006-05-17,000001,sh,1625.146,1640.695,1592.185,1613.23,1613.251,11.895,0.7373,70980534,42970463909.0
2006-05-16,000001,sh,1613.251,1678.599,1604.784,1658.692,1664.088,-50.837,-3.0549,88275040,53444626416.0
2006-05-15,000001,sh,1664.088,1664.938,1606.57,1616.259,1602.832,61.256,3.8217,87725270,52436501239.0
2006-05-12,000001,sh,1602.832,1603.211,1531.233,1532.878,1537.377,65.455,4.2576,68393752,41492555006.0
2006-05-11,000001,sh,1537.377,1583.761,1536.292,1547.556,1545.687,-8.31,-0.5376,73218335,42935467046.0
2006-05-10,000001,sh,1545.687,1554.034,1518.335,1537.561,1531.161,14.526,0.9487,62717096,35931317939.0
2006-05-09,000001,sh,1531.161,1532.754,1497.994,1503.239,1497.104,34.057,2.2749,64683904,36327086939.0
2006-05-08,000001,sh,1497.104,1497.202,1446.992,1446.992,1440.223,56.881,3.9495,51620655,29260804817.0
2006-04-28,000001,sh,1440.223,1444.714,1389.346,1403.523,1416.732,23.491,1.6581,44562043,25076312378.0
2006-04-27,000001,sh,1416.732,1424.465,1407.141,1418.903,1417.477,-0.745,-0.0526,37608444,21064881051.0
2006-04-26,000001,sh,1417.477,1426.626,1397.349,1399.068,1399.767,17.71,1.2652,48410649,27897759737.0
2006-04-25,000001,sh,1399.767,1409.274,1386.126,1405.898,1409.786,-10.019,-0.7107,43248836,24511654275.0
2006-04-24,000001,sh,1409.786,1429.056,1402.269,1423.409,1416.793,-7.007,-0.4946,52015803,28552131616.0
2006-04-21,000001,sh,1416.793,1419.891,1383.45,1385.923,1385.9,30.893,2.2291,45569103,24823370098.0
2006-04-20,000001,sh,1385.9,1404.192,1376.961,1398.098,1396.702,-10.802,-0.7734,43303288,23759758644.0
2006-04-19,000001,sh,1396.702,1399.547,1378.796,1389.134,1385.114,11.588,0.8366,40578163,21447388304.0
2006-04-18,000001,sh,1385.114,1391.378,1370.153,1379.813,1378.614,6.5,0.4715,36785181,18176065110.0
2006-04-17,000001,sh,1378.614,1383.654,1353.396,1360.644,1359.538,19.076,1.4031,42219761,20238073664.0
2006-04-14,000001,sh,1359.538,1360.094,1328.435,1330.095,1332.33,27.208,2.0421,37871219,17964278869.0
2006-04-13,000001,sh,1332.33,1364.316,1331.682,1359.278,1360.132,-27.802,-2.0441,41299055,20205465502.0
2006-04-12,000001,sh,1360.132,1364.691,1355.655,1361.741,1362.229,-2.097,-0.1539,37129072,18649703724.0
2006-04-11,000001,sh,1362.229,1366.523,1350.323,1360.978,1359.081,3.148,0.2316,43870408,22753839571.0
2006-04-10,000001,sh,1359.081,1359.408,1339.523,1344.239,1342.965,16.116,1.2,41415428,20511655711.0
2006-04-07,000001,sh,1342.965,1345.291,1330.513,1340.646,1339.737,3.228,0.2409,40666055,20781669064.0
2006-04-06,000001,sh,1339.737,1348.52,1336.138,1341.736,1340.162,-0.425,-0.0317,41715075,22006608985.0
2006-04-05,000001,sh,1340.162,1341.504,1326.533,1330.561,1329.798,10.364,0.7794,37763198,20009046284.0
2006-04-04,000001,sh,1329.798,1330.105,1315.331,1319.837,1319.471,10.327,0.7827,37134050,19932253301.0
2006-04-03,000001,sh,1319.471,1319.485,1298.684,1298.684,1298.295,21.176,1.6311,32804669,17513531801.0
2006-03-31,000001,sh,1298.295,1298.751,1285.735,1291.518,1294.718,3.577,0.2763,26636858,13957859443.0
2006-03-30,000001,sh,1294.718,1308.496,1293.829,1305.843,1305.567,-10.849,-0.831,26038827,13523584673.0
2006-03-29,000001,sh,1305.567,1313.125,1296.59,1299.383,1298.791,6.776,0.5217,34152236,17299640360.0
2006-03-28,000001,sh,1298.791,1302.648,1293.0,1295.76,1295.915,2.876,0.2219,25011826,11798730430.0
2006-03-27,000001,sh,1295.915,1296.593,1283.682,1296.066,1294.704,1.211,0.0935,20613246,10310244124.0
2006-03-24,000001,sh,1294.704,1308.057,1293.296,1302.141,1302.457,-7.753,-0.5953,24423936,12420500906.0
2006-03-23,000001,sh,1302.457,1302.791,1289.525,1296.194,1296.706,5.751,0.4435,25465408,12667480373.0
2006-03-22,000001,sh,1296.706,1296.912,1281.128,1289.461,1290.395,6.311,0.4891,22330090,10977859974.0
2006-03-21,000001,sh,1290.395,1297.608,1285.431,1288.555,1288.418,1.977,0.1534,24345687,12044252276.0
2006-03-20,000001,sh,1288.418,1288.971,1264.41,1269.581,1269.462,18.956,1.4932,20297174,9830202821.0
2006-03-17,000001,sh,1269.462,1276.628,1265.606,1273.01,1274.19,-4.728,-0.3711,18754804,9258870683.0
2006-03-16,000001,sh,1274.19,1277.194,1270.831,1274.615,1274.812,-0.622,-0.0488,18322699,9294380375.0
2006-03-15,000001,sh,1274.812,1275.515,1258.146,1259.231,1259.044,15.768,1.2524,18451269,9402430254.0
2006-03-14,000001,sh,1259.044,1262.752,1250.277,1260.422,1259.674,-0.63,-0.05,14875712,7156890130.0
2006-03-13,000001,sh,1259.674,1260.071,1245.3,1245.3,1245.653,14.021,1.1256,13775153,6762688336.0
2006-03-10,000001,sh,1245.653,1253.911,1240.751,1245.188,1245.166,0.487,0.0391,14095626,7034995125.0
2006-03-09,000001,sh,1245.166,1253.758,1242.681,1247.462,1250.384,-5.218,-0.4173,15385934,7572686295.0
2006-03-08,000001,sh,1250.384,1258.239,1238.156,1256.685,1259.916,-9.532,-0.7566,19841574,9328367206.0
2006-03-07,000001,sh,1259.916,1288.255,1257.54,1288.255,1288.955,-29.039,-2.2529,22653395,10611752979.0
2006-03-06,000001,sh,1288.955,1296.847,1286.644,1292.747,1293.297,-4.342,-0.3357,20329582,9697600024.0
2006-03-03,000001,sh,1293.297,1295.411,1275.624,1284.606,1285.666,7.631,0.5935,24925458,12505595080.0
2006-03-02,000001,sh,1285.666,1307.639,1281.571,1306.585,1306.586,-20.92,-1.6011,28445729,14619800288.0
2006-03-01,000001,sh,1306.586,1308.196,1297.763,1299.154,1299.03,7.556,0.5817,23640674,11713886665.0
2006-02-28,000001,sh,1299.03,1299.473,1277.741,1294.807,1297.186,1.844,0.1422,23647422,11698977874.0
2006-02-27,000001,sh,1297.186,1304.613,1293.467,1297.687,1296.866,0.32,0.0247,26819785,13278273095.0
2006-02-24,000001,sh,1296.866,1297.343,1286.962,1289.434,1288.847,8.019,0.6222,23578148,11377200922.0
2006-02-23,000001,sh,1288.847,1289.943,1273.942,1284.13,1284.226,4.621,0.3598,22875047,10638933783.0
2006-02-22,000001,sh,1284.226,1297.939,1282.91,1288.853,1288.419,-4.193,-0.3254,28517841,13583894015.0
2006-02-21,000001,sh,1288.419,1288.546,1256.808,1266.645,1267.542,20.877,1.647,26659021,12932889789.0
2006-02-20,000001,sh,1267.542,1279.423,1265.38,1268.107,1267.408,0.134,0.0106,21542797,10469048170.0
2006-02-17,000001,sh,1267.408,1280.041,1265.141,1269.4,1270.633,-3.225,-0.2538,25903067,12612954583.0
2006-02-16,000001,sh,1270.633,1298.497,1268.564,1298.497,1299.166,-28.533,-2.1963,32352607,15711529868.0
2006-02-15,000001,sh,1299.166,1300.995,1288.637,1289.138,1286.327,12.839,0.9981,30147904,14778787047.0
2006-02-14,000001,sh,1286.327,1286.421,1275.85,1279.627,1279.64,6.687,0.5226,22541704,11114639691.0
2006-02-13,000001,sh,1279.64,1284.951,1267.561,1283.776,1282.656,-3.016,-0.2351,26131772,12998010712.0
2006-02-10,000001,sh,1282.656,1284.096,1266.225,1269.536,1269.454,13.202,1.04,26314211,13158590275.0
2006-02-09,000001,sh,1269.454,1288.966,1266.811,1288.966,1290.055,-20.601,-1.5969,29079091,14199096200.0
2006-02-08,000001,sh,1290.055,1291.737,1276.02,1282.121,1282.096,7.959,0.6208,32857299,16340287449.0
2006-02-07,000001,sh,1282.096,1297.404,1270.404,1289.453,1287.626,-5.53,-0.4295,38404741,19670593251.0
2006-02-06,000001,sh,1287.626,1287.665,1263.003,1263.003,1258.046,29.58,2.3513,29177507,14910754726.0
2006-01-25,000001,sh,1258.046,1260.174,1245.916,1251.269,1252.062,5.984,0.4779,26558660,13682169574.0
2006-01-24,000001,sh,1252.062,1262.087,1247.007,1256.005,1255.774,-3.712,-0.2956,29671421,15779296153.0
2006-01-23,000001,sh,1255.774,1257.347,1244.274,1254.777,1255.308,0.466,0.0371,29028660,14114136663.0
2006-01-20,000001,sh,1255.308,1258.698,1247.205,1251.409,1251.576,3.732,0.2982,33203923,16220854863.0
2006-01-19,000001,sh,1251.576,1251.957,1230.85,1235.083,1233.35,18.226,1.4778,33617749,15371377884.0
2006-01-18,000001,sh,1233.35,1234.529,1206.359,1207.525,1208.438,24.912,2.0615,26667854,12458427121.0
2006-01-17,000001,sh,1208.438,1209.024,1198.839,1200.255,1202.869,5.569,0.463,19726462,9452655613.0
2006-01-16,000001,sh,1202.869,1221.386,1202.587,1221.11,1221.459,-18.59,-1.522,25274318,11984845886.0
2006-01-13,000001,sh,1221.459,1231.223,1214.881,1228.157,1226.704,-5.245,-0.4276,27708578,13205628847.0
2006-01-12,000001,sh,1226.704,1227.302,1205.283,1208.766,1211.053,15.651,1.2923,27018916,12903535168.0
2006-01-11,000001,sh,1211.053,1223.559,1204.041,1219.811,1220.618,-9.565,-0.7836,30631464,15064367454.0
2006-01-10,000001,sh,1220.618,1220.756,1203.651,1215.848,1215.668,4.95,0.4072,26794547,13496372593.0
2006-01-09,000001,sh,1215.668,1217.314,1205.248,1210.32,1209.422,6.246,0.5164,28706657,14206400301.0
2006-01-06,000001,sh,1209.422,1215.536,1191.614,1198.811,1197.269,12.153,1.0151,34342856,17130467164.0
2006-01-05,000001,sh,1197.269,1197.837,1180.451,1183.305,1180.963,16.306,1.3807,29484479,14767201450.0
2006-01-04,000001,sh,1180.963,1181.004,1161.906,1163.878,1161.057,19.906,1.7145,23258542,11970425035.0
2005-12-30,000001,sh,1161.057,1173.064,1158.966,1171.575,1169.862,-8.805,-0.7527,20027934,10196713857.0
2005-12-29,000001,sh,1169.862,1169.867,1157.505,1157.506,1157.034,12.828,1.1087,21803399,10681224358.0
2005-12-28,000001,sh,1157.034,1157.197,1149.271,1155.117,1154.288,2.746,0.2379,14680286,6585027609.0
2005-12-27,000001,sh,1154.288,1158.163,1149.847,1157.489,1156.823,-2.535,-0.2191,15673883,7091742297.0
2005-12-26,000001,sh,1156.823,1159.782,1145.337,1145.77,1144.871,11.952,1.044,18653133,8583105005.0
2005-12-23,000001,sh,1144.871,1144.938,1135.074,1135.705,1135.238,9.633,0.8485,14472553,6620143423.0
2005-12-22,000001,sh,1135.238,1136.001,1125.954,1129.564,1130.759,4.479,0.3961,11121539,5187955174.0
2005-12-21,000001,sh,1130.759,1142.393,1128.943,1135.977,1136.342,-5.583,-0.4913,12292322,5550112818.0
2005-12-20,000001,sh,1136.342,1136.386,1126.991,1131.796,1131.751,4.591,0.4057,11712710,5224166565.0
2005-12-19,000001,sh,1131.751,1134.5,1123.504,1127.837,1127.508,4.243,0.3763,12228678,5214816908.0
2005-12-16,000001,sh,1127.508,1127.941,1118.936,1122.733,1123.555,3.953,0.3518,12610777,5810025347.0
2005-12-15,000001,sh,1123.555,1134.853,1121.556,1125.672,1125.387,-1.832,-0.1628,16824259,7606543982.0
2005-12-14,000001,sh,1125.387,1127.629,1110.206,1117.47,1117.846,7.541,0.6746,15022124,7022886804.0
2005-12-13,000001,sh,1117.846,1119.421,1106.749,1115.765,1116.367,1.479,0.1325,11376092,5192940033.0
2005-12-12,000001,sh,1116.367,1118.525,1109.082,1115.751,1113.477,2.89,0.2595,11944637,5462027464.0
2005-12-09,000001,sh,1113.477,1114.584,1094.738,1097.515,1098.323,15.154,1.3797,13487010,6071547008.0
2005-12-08,000001,sh,1098.323,1106.342,1092.992,1100.685,1099.615,-1.292,-0.1175,10398709,4671671004.0
2005-12-07,000001,sh,1099.615,1100.048,1086.733,1087.741,1087.794,11.821,1.0867,10389383,4594163246.0
2005-12-06,000001,sh,1087.794,1089.594,1074.007,1077.578,1079.197,8.597,0.7966,11052745,4877157993.0
2005-12-05,000001,sh,1079.197,1093.101,1077.405,1093.101,1094.287,-15.09,-1.379,11224965,4817780008.0
2005-12-02,000001,sh,1094.287,1102.759,1089.562,1099.756,1098.747,-4.46,-0.4059,10636974,4672796743.0
2005-12-01,000001,sh,1098.747,1104.563,1094.438,1098.784,1099.261,-0.514,-0.0468,8932119,4050471415.0
2005-11-30,000001,sh,1099.261,1099.577,1090.723,1095.299,1096.986,2.275,0.2074,10875975,4617599443.0
2005-11-29,000001,sh,1096.986,1110.305,1095.344,1109.569,1110.823,-13.837,-1.2457,11879938,4850380689.0
2005-11-28,000001,sh,1110.823,1119.345,1106.943,1113.829,1114.916,-4.093,-0.3671,12852408,5410846132.0
2005-11-25,000001,sh,1114.916,1115.081,1107.213,1113.283,1113.374,1.542,0.1385,15509150,6192051319.0
2005-11-24,000001,sh,1113.374,1117.944,1103.763,1105.335,1105.746,7.628,0.6899,17140958,7054042652.0
2005-11-23,000001,sh,1105.746,1106.477,1093.952,1096.56,1098.655,7.091,0.6454,12601919,4988739517.0
2005-11-22,000001,sh,1098.655,1119.689,1098.495,1119.689,1119.936,-21.281,-1.9002,14646805,5958941132.0
2005-11-21,000001,sh,1119.936,1122.879,1114.243,1117.776,1116.999,2.937,0.2629,15543906,6496171929.0
2005-11-18,000001,sh,1116.999,1122.61,1093.529,1095.521,1095.31,21.689,1.9802,22480629,9760979074.0
2005-11-17,000001,sh,1095.31,1098.675,1090.355,1094.878,1095.89,-0.58,-0.0529,11961802,5135462838.0
2005-11-16,000001,sh,1095.89,1096.297,1075.431,1086.826,1087.508,8.382,0.7708,12608646,5363158690.0
2005-11-15,000001,sh,1087.508,1099.029,1082.507,1088.512,1088.653,-1.145,-0.1052,12215753,5351842101.0
2005-11-14,000001,sh,1088.653,1089.709,1083.023,1089.559,1090.195,-1.542,-0.1414,9202688,3894572787.0
2005-11-11,000001,sh,1090.195,1094.307,1078.583,1085.694,1088.301,1.894,0.174,12560032,5378455751.0
2005-11-10,000001,sh,1088.301,1106.944,1086.1,1106.944,1108.153,-19.852,-1.7914,16155985,7112323820.0
2005-11-09,000001,sh,1108.153,1117.063,1107.642,1110.547,1110.147,-1.994,-0.1796,16725453,7503735562.0
2005-11-08,000001,sh,1110.147,1111.119,1092.539,1099.94,1100.65,9.497,0.8629,15311164,6723296311.0
2005-11-07,000001,sh,1100.65,1100.952,1089.829,1099.527,1100.045,0.605,0.055,12082279,5464935472.0
2005-11-04,000001,sh,1100.045,1100.43,1087.845,1094.258,1095.273,4.772,0.4357,12783138,5950850807.0
2005-11-03,000001,sh,1095.273,1111.437,1090.821,1104.594,1104.792,-9.519,-0.8616,16862694,7510888302.0
2005-11-02,000001,sh,1104.792,1108.884,1089.997,1089.997,1089.95,14.842,1.3617,18764779,8157757354.0
2005-11-01,000001,sh,1089.95,1094.153,1074.298,1091.677,1092.817,-2.867,-0.2623,13985501,6325525521.0
2005-10-31,000001,sh,1092.817,1096.149,1078.285,1079.04,1080.867,11.95,1.1056,14835142,6516479252.0
2005-10-28,000001,sh,1080.867,1102.023,1067.407,1097.585,1097.782,-16.915,-1.5408,17973929,8018875998.0
2005-10-27,000001,sh,1097.782,1101.269,1087.484,1093.93,1097.161,0.621,0.0566,17203742,8081971104.0
2005-10-26,000001,sh,1097.161,1119.429,1094.571,1119.429,1121.918,-24.757,-2.2067,19211835,8706265866.0
2005-10-25,000001,sh,1121.918,1140.173,1121.286,1140.173,1141.171,-19.253,-1.6871,16929914,8050067377.0
2005-10-24,000001,sh,1141.171,1143.459,1133.92,1141.331,1141.318,-0.147,-0.0129,17275913,8118828980.0
2005-10-21,000001,sh,1141.318,1145.99,1132.358,1135.61,1135.949,5.369,0.4726,18011154,8653627199.0
2005-10-20,000001,sh,1135.949,1136.314,1119.378,1133.453,1134.608,1.341,0.1182,17371817,8498979298.0
2005-10-19,000001,sh,1134.608,1150.594,1132.479,1141.052,1141.201,-6.593,-0.5777,18908399,9088381830.0
2005-10-18,000001,sh,1141.201,1142.037,1129.669,1131.263,1131.375,9.826,0.8685,18928090,9264639121.0
2005-10-17,000001,sh,1131.375,1138.379,1121.968,1138.379,1139.547,-8.172,-0.7171,15135238,7421971653.0
2005-10-14,000001,sh,1139.547,1154.32,1135.509,1152.374,1152.607,-13.06,-1.1331,15145999,7740778259.0
2005-10-13,000001,sh,1152.607,1165.355,1152.089,1162.023,1161.853,-9.246,-0.7958,16905239,8600493455.0
2005-10-12,000001,sh,1161.853,1165.666,1152.251,1157.485,1157.192,4.661,0.4028,18467231,9335207445.0
2005-10-11,000001,sh,1157.192,1157.303,1133.895,1137.948,1138.95,18.242,1.6017,13426560,6399253859.0
2005-10-10,000001,sh,1138.95,1153.672,1137.289,1153.672,1155.614,-16.664,-1.442,11720065,5461397813.0
2005-09-30,000001,sh,1155.614,1158.698,1150.627,1156.77,1155.485,0.129,0.0112,14493481,6959506603.0
2005-09-29,000001,sh,1155.485,1155.777,1134.441,1134.441,1131.774,23.711,2.095,18536992,8633593137.0
2005-09-28,000001,sh,1131.774,1142.49,1129.054,1131.317,1133.237,-1.463,-0.1291,14751543,6830650086.0
2005-09-27,000001,sh,1133.237,1157.799,1132.527,1155.053,1155.042,-21.805,-1.8878,18093629,8530863392.0
2005-09-26,000001,sh,1155.042,1155.604,1147.268,1150.933,1151.98,3.062,0.2658,14538133,6863233444.0
2005-09-23,000001,sh,1151.98,1164.599,1149.745,1157.295,1159.96,-7.98,-0.688,18774394,8582252840.0
2005-09-22,000001,sh,1159.96,1185.688,1147.194,1185.688,1187.988,-28.028,-2.3593,28602274,13184536857.0
2005-09-21,000001,sh,1187.988,1210.852,1186.981,1210.852,1212.617,-24.629,-2.0311,31799464,14256992880.0
2005-09-20,000001,sh,1212.617,1223.565,1204.869,1222.255,1220.627,-8.01,-0.6562,32300692,15130012474.0
2005-09-19,000001,sh,1220.627,1220.974,1210.188,1213.486,1212.947,7.68,0.6332,24656893,11635692411.0
2005-09-16,000001,sh,1212.947,1217.758,1208.561,1217.419,1217.281,-4.334,-0.356,22397225,10462806779.0
2005-09-15,000001,sh,1217.281,1218.941,1210.718,1217.519,1217.261,0.02,0.0016,27217492,12897080342.0
2005-09-14,000001,sh,1217.261,1217.413,1204.546,1209.267,1207.164,10.097,0.8364,32243761,14981766088.0
2005-09-13,000001,sh,1207.164,1207.401,1186.22,1188.25,1188.212,18.952,1.595,25913705,11717912656.0
2005-09-12,000001,sh,1188.212,1191.933,1181.434,1189.747,1189.625,-1.413,-0.1188,17096689,7740563991.0
2005-09-09,000001,sh,1189.625,1204.456,1184.423,1194.495,1194.411,-4.786,-0.4007,22155746,10145676776.0
2005-09-08,000001,sh,1194.411,1201.463,1184.788,1196.273,1194.309,0.102,0.0085,30528056,14509460137.0
2005-09-07,000001,sh,1194.309,1194.586,1168.581,1170.77,1173.322,20.987,1.7887,28602851,13196057601.0
2005-09-06,000001,sh,1173.322,1201.824,1172.064,1197.231,1196.224,-22.902,-1.9145,33685273,15305132545.0
2005-09-05,000001,sh,1196.224,1196.866,1184.011,1189.065,1188.848,7.376,0.6204,26700066,11748627428.0
2005-09-02,000001,sh,1188.848,1188.913,1179.109,1187.062,1184.933,3.915,0.3304,28920490,12859547726.0
2005-09-01,000001,sh,1184.933,1185.76,1160.048,1163.7,1162.798,22.135,1.9036,33830475,15061854155.0
2005-08-31,000001,sh,1162.798,1163.524,1140.099,1145.813,1146.385,16.413,1.4317,21676099,9602700078.0
2005-08-30,000001,sh,1146.385,1153.765,1145.272,1151.621,1154.428,-8.043,-0.6967,18551862,8143989898.0
2005-08-29,000001,sh,1154.428,1172.014,1147.934,1171.999,1171.86,-17.432,-1.4875,24333195,10038648666.0
2005-08-26,000001,sh,1171.86,1174.537,1163.991,1173.01,1172.475,-0.615,-0.0525,24296356,10435816259.0
2005-08-25,000001,sh,1172.475,1172.69,1157.183,1167.999,1167.137,5.338,0.4574,24232098,10524238060.0
2005-08-24,000001,sh,1167.137,1171.434,1151.448,1151.448,1149.957,17.18,1.494,22674109,9988171132.0
2005-08-23,000001,sh,1149.957,1159.631,1139.239,1158.829,1158.597,-8.64,-0.7457,21840708,9541762874.0
2005-08-22,000001,sh,1158.597,1162.04,1142.678,1148.972,1150.184,8.413,0.7314,24033198,10541833524.0
2005-08-19,000001,sh,1150.184,1157.37,1132.865,1144.459,1148.035,2.149,0.1872,31501185,13643291194.0
2005-08-18,000001,sh,1148.035,1201.755,1146.561,1194.436,1192.834,-44.799,-3.7557,49201496,22157494645.0
2005-08-17,000001,sh,1192.834,1193.568,1160.082,1175.176,1177.278,15.556,1.3214,32307341,14750159881.0
2005-08-16,000001,sh,1177.278,1192.917,1170.11,1188.02,1187.006,-9.728,-0.8195,33155379,15905673659.0
2005-08-15,000001,sh,1187.006,1187.797,1163.848,1167.033,1167.915,19.091,1.6346,30319519,14789329131.0
2005-08-12,000001,sh,1167.915,1192.049,1161.787,1185.266,1183.579,-15.664,-1.3234,40478755,18050448555.0
2005-08-11,000001,sh,1183.579,1184.256,1164.104,1165.443,1165.033,18.546,1.5919,36967037,16887079977.0
2005-08-10,000001,sh,1165.033,1165.127,1144.95,1153.209,1152.534,12.499,1.0845,31427115,13534191948.0
2005-08-09,000001,sh,1152.534,1152.94,1130.585,1139.122,1138.882,13.652,1.1987,27154091,12046498213.0
2005-08-08,000001,sh,1138.882,1146.727,1131.803,1131.803,1128.743,10.139,0.8983,30237526,13802876400.0
2005-08-05,000001,sh,1128.743,1129.068,1102.596,1102.62,1102.589,26.154,2.3721,27096069,12420792617.0
2005-08-04,000001,sh,1102.589,1108.163,1099.134,1104.91,1107.699,-5.11,-0.4613,19436798,7868619791.0
2005-08-03,000001,sh,1107.699,1120.679,1103.904,1106.317,1104.038,3.661,0.3316,31436454,12776479101.0
2005-08-02,000001,sh,1104.038,1104.044,1084.796,1089.528,1088.948,15.09,1.3857,19015019,7692844548.0
2005-08-01,000001,sh,1088.948,1094.151,1081.118,1082.796,1083.033,5.915,0.5462,14731551,6157190985.0
2005-07-29,000001,sh,1083.033,1088.476,1077.122,1084.972,1086.548,-3.515,-0.3235,17683944,7214533126.0
2005-07-28,000001,sh,1086.548,1097.634,1083.357,1090.11,1089.909,-3.361,-0.3084,24695847,10644640198.0
2005-07-27,000001,sh,1089.909,1090.185,1068.497,1072.564,1072.807,17.102,1.5941,23812348,10151048405.0
2005-07-26,000001,sh,1072.807,1078.056,1046.536,1046.536,1045.4,27.407,2.6217,25577510,10988613261.0
2005-07-25,000001,sh,1045.4,1048.974,1040.592,1045.269,1046.321,-0.921,-0.088,14134108,6133576306.0
2005-07-22,000001,sh,1046.321,1054.635,1024.001,1026.129,1020.632,25.689,2.517,25488349,10988269739.0
2005-07-21,000001,sh,1020.632,1022.044,1009.986,1020.693,1021.052,-0.42,-0.0411,11140360,4828597703.0
2005-07-20,000001,sh,1021.052,1025.103,1008.682,1013.984,1014.355,6.697,0.6602,10568559,4443606933.0
2005-07-19,000001,sh,1014.355,1020.675,1004.657,1011.005,1012.097,2.258,0.2231,9882316,3987357569.0
2005-07-18,000001,sh,1012.097,1023.38,1008.521,1023.38,1026.115,-14.018,-1.3661,10964842,4263923089.0
2005-07-15,000001,sh,1026.115,1046.364,1021.986,1039.609,1040.416,-14.301,-1.3745,12750514,5238358872.0
2005-07-14,000001,sh,1040.416,1049.881,1033.165,1035.527,1037.394,3.022,0.2913,12571093,5531864993.0
2005-07-13,000001,sh,1037.394,1045.943,1033.81,1044.578,1046.161,-8.767,-0.838,12821974,5622988097.0
2005-07-12,000001,sh,1046.161,1048.918,1004.081,1007.901,1011.499,34.662,3.4268,18457805,8182997692.0
2005-07-11,000001,sh,1011.499,1043.207,1009.038,1026.79,1017.983,-6.484,-0.6369,11330361,4783909296.0
2005-07-08,000001,sh,1017.983,1036.412,1015.399,1036.412,1038.597,-20.614,-1.9848,10337367,4339924414.0
2005-07-07,000001,sh,1038.597,1044.053,1030.498,1033.218,1033.545,5.052,0.4888,8570426,3675447724.0
2005-07-06,000001,sh,1033.545,1044.779,1028.22,1040.699,1039.043,-5.498,-0.5291,9196428,4259548336.0
2005-07-05,000001,sh,1039.043,1047.823,1032.515,1043.883,1047.278,-8.235,-0.7863,10494885,5146902358.0
2005-07-04,000001,sh,1047.278,1050.242,1030.179,1050.242,1055.594,-8.316,-0.7878,12275958,5092031903.0
2005-07-01,000001,sh,1055.594,1077.313,1053.631,1077.313,1080.938,-25.344,-2.3446,13597814,6137893150.0
2005-06-30,000001,sh,1080.938,1103.477,1078.1,1103.477,1104.992,-24.054,-2.1768,13785959,6406963194.0
2005-06-29,000001,sh,1104.992,1113.522,1103.906,1111.667,1108.588,-3.596,-0.3244,13469379,6542253118.0
2005-06-28,000001,sh,1108.588,1120.945,1105.341,1120.945,1124.64,-16.052,-1.4273,13458431,6311797669.0
2005-06-27,000001,sh,1124.64,1129.959,1108.465,1108.465,1101.882,22.758,2.0654,21842381,10530160508.0
2005-06-24,000001,sh,1101.882,1102.23,1087.693,1091.989,1093.702,8.18,0.7479,11121075,5084831455.0
2005-06-23,000001,sh,1093.702,1106.749,1092.478,1100.559,1102.033,-8.331,-0.756,11484886,5472687518.0
2005-06-22,000001,sh,1102.033,1103.249,1090.745,1098.958,1101.486,0.547,0.0497,12351453,5901879092.0
2005-06-21,000001,sh,1101.486,1115.665,1098.904,1115.665,1115.62,-14.134,-1.2669,15478090,7335782311.0
2005-06-20,000001,sh,1115.62,1115.862,1073.41,1087.849,1085.61,30.01,2.7643,21468619,10148733457.0
2005-06-17,000001,sh,1085.61,1094.669,1079.078,1090.114,1086.01,-0.4,-0.0368,16752562,8420848126.0
2005-06-16,000001,sh,1086.01,1086.348,1064.027,1071.772,1072.836,13.174,1.228,14483083,7028492934.0
2005-06-15,000001,sh,1072.836,1090.458,1070.065,1090.458,1093.464,-20.628,-1.8865,15267633,7353765066.0
2005-06-14,000001,sh,1093.464,1119.676,1092.402,1108.337,1106.291,-12.827,-1.1595,18368255,8745408882.0
2005-06-13,000001,sh,1106.291,1112.101,1085.866,1105.961,1108.286,-1.995,-0.18,19203779,8935488315.0
2005-06-10,000001,sh,1108.286,1130.554,1101.828,1130.554,1131.052,-22.766,-2.0128,28410801,13613185618.0
2005-06-09,000001,sh,1131.052,1146.417,1103.681,1118.806,1115.582,15.47,1.3867,40690928,19595252127.0
2005-06-08,000001,sh,1115.582,1118.694,1040.158,1044.179,1030.941,84.641,8.2101,40282852,19011909799.0
2005-06-07,000001,sh,1030.941,1055.629,1029.539,1036.617,1034.378,-3.437,-0.3323,15703053,7466015889.0
2005-06-06,000001,sh,1034.378,1034.853,998.228,1010.381,1013.637,20.741,2.0462,11043599,5027262794.0
2005-06-03,000001,sh,1013.637,1019.922,1000.522,1013.903,1016.063,-2.426,-0.2388,10016268,4502218664.0
2005-06-02,000001,sh,1016.063,1036.73,1008.754,1036.73,1039.187,-23.124,-2.2252,11465556,5557807400.0
2005-06-01,000001,sh,1039.187,1063.518,1035.706,1059.61,1060.738,-21.551,-2.0317,10062490,4695648667.0
2005-05-31,000001,sh,1060.738,1070.502,1057.748,1061.612,1060.162,0.576,0.0543,9239224,4241956998.0
2005-05-30,000001,sh,1060.162,1063.947,1043.276,1049.721,1051.946,8.216,0.781,8599816,4083244334.0
2005-05-27,000001,sh,1051.946,1068.211,1050.055,1056.323,1058.867,-6.921,-0.6536,10146251,4902913660.0
2005-05-26,000001,sh,1058.867,1077.441,1055.816,1071.212,1072.137,-13.27,-1.2377,9498556,4454779104.0
2005-05-25,000001,sh,1072.137,1082.179,1064.875,1072.521,1073.847,-1.71,-0.1592,9807597,4489152091.0
2005-05-24,000001,sh,1073.847,1078.098,1057.536,1065.998,1070.844,3.003,0.2804,11029454,5065246159.0
2005-05-23,000001,sh,1070.844,1095.308,1069.435,1095.308,1099.269,-28.425,-2.5858,9533945,4305639056.0
2005-05-20,000001,sh,1099.269,1108.61,1094.669,1100.491,1103.475,-4.206,-0.3812,9584041,4520424454.0
2005-05-19,000001,sh,1103.475,1107.227,1083.115,1101.753,1102.965,0.51,0.0462,10658166,5120491771.0
2005-05-18,000001,sh,1102.965,1108.844,1090.299,1099.74,1099.64,3.325,0.3024,10378408,5061369090.0
2005-05-17,000001,sh,1099.64,1108.178,1083.943,1091.258,1095.468,4.172,0.3808,11568727,5353712649.0
2005-05-16,000001,sh,1095.468,1105.397,1082.137,1105.397,1107.627,-12.159,-1.0978,10227759,5058195546.0
2005-05-13,000001,sh,1107.627,1120.169,1093.281,1101.606,1103.993,3.634,0.3292,13474947,6567864533.0
2005-05-12,000001,sh,1103.993,1122.916,1099.84,1122.178,1124.271,-20.278,-1.8037,12355883,6506232863.0
2005-05-11,000001,sh,1124.271,1140.171,1121.867,1134.595,1135.561,-11.29,-0.9942,10995569,5633261021.0
2005-05-10,000001,sh,1135.561,1135.798,1108.42,1126.818,1130.835,4.726,0.4179,13164154,6768361115.0
2005-05-09,000001,sh,1130.835,1165.39,1130.411,1160.62,1159.146,-28.311,-2.4424,10869350,5551480596.0
2005-04-29,000001,sh,1159.146,1170.199,1155.985,1168.331,1169.118,-9.972,-0.853,14105696,7352285704.0
2005-04-28,000001,sh,1169.118,1172.71,1135.733,1145.746,1148.757,20.361,1.7724,17419743,9044192155.0
2005-04-27,000001,sh,1148.757,1166.198,1148.138,1165.099,1165.335,-16.578,-1.4226,13612865,7082585050.0
2005-04-26,000001,sh,1165.335,1169.145,1151.637,1155.644,1157.971,7.364,0.6359,13974141,7207425085.0
2005-04-25,000001,sh,1157.971,1166.342,1146.414,1166.342,1169.187,-11.216,-0.9593,13547648,6908598428.0
2005-04-22,000001,sh,1169.187,1177.885,1163.402,1171.028,1172.556,-3.369,-0.2873,13578363,7266510531.0
2005-04-21,000001,sh,1172.556,1190.541,1167.994,1182.205,1184.193,-11.637,-0.9827,13266844,7070086218.0
2005-04-20,000001,sh,1184.193,1198.956,1178.64,1198.956,1199.902,-15.709,-1.3092,11182984,5938905955.0
2005-04-19,000001,sh,1199.902,1202.492,1191.231,1196.281,1197.735,2.167,0.1809,10950126,6108772712.0
2005-04-18,000001,sh,1197.735,1212.392,1190.984,1212.392,1216.962,-19.227,-1.5799,11671176,6296262216.0
2005-04-15,000001,sh,1216.962,1229.68,1213.203,1229.68,1234.332,-17.37,-1.4072,14262298,7801305382.0
2005-04-14,000001,sh,1234.332,1253.598,1233.237,1252.206,1248.203,-13.871,-1.1113,15616198,8614317309.0
2005-04-13,000001,sh,1248.203,1254.319,1228.974,1228.974,1219.511,28.692,2.3527,19547071,11064208873.0
2005-04-12,000001,sh,1219.511,1239.134,1218.512,1239.134,1240.972,-21.461,-1.7294,13075881,7600585399.0
2005-04-11,000001,sh,1240.972,1252.813,1235.356,1248.15,1248.521,-7.549,-0.6046,19300757,11032464803.0
2005-04-08,000001,sh,1248.521,1249.203,1218.759,1225.049,1225.487,23.034,1.8796,17768998,10084950499.0
2005-04-07,000001,sh,1225.487,1248.062,1213.65,1216.728,1214.868,10.619,0.8741,24276814,14120362984.0
2005-04-06,000001,sh,1214.868,1220.415,1183.906,1191.198,1191.745,23.123,1.9403,16727966,9920447929.0
2005-04-05,000001,sh,1191.745,1209.341,1189.255,1200.691,1202.967,-11.222,-0.9329,11582684,6448636873.0
2005-04-04,000001,sh,1202.967,1218.275,1196.945,1212.118,1223.566,-20.599,-1.6835,13794401,7947332071.0
2005-04-01,000001,sh,1223.566,1237.8,1173.543,1180.373,1181.236,42.33,3.5835,19660332,10792487064.0
2005-03-31,000001,sh,1181.236,1181.531,1162.031,1168.828,1172.574,8.662,0.7387,10437790,5371672145.0
2005-03-30,000001,sh,1172.574,1192.447,1171.811,1192.447,1195.018,-22.444,-1.8781,11383481,6153729562.0
2005-03-29,000001,sh,1195.018,1209.229,1194.589,1199.691,1200.113,-5.095,-0.4245,9233160,5191811880.0
2005-03-28,000001,sh,1200.113,1204.85,1185.456,1204.85,1205.634,-5.521,-0.4579,9023233,4909951020.0
2005-03-25,000001,sh,1205.634,1211.16,1199.87,1207.203,1208.192,-2.558,-0.2117,9527589,5076361282.0
2005-03-24,000001,sh,1208.192,1208.608,1187.581,1200.257,1201.649,6.543,0.5445,11477190,6700150732.0
2005-03-23,000001,sh,1201.649,1218.011,1194.322,1205.755,1206.922,-5.273,-0.4369,13440605,7851213142.0
2005-03-22,000001,sh,1206.922,1231.676,1202.427,1230.682,1231.046,-24.124,-1.9596,14653309,8148375027.0
2005-03-21,000001,sh,1231.046,1232.817,1220.824,1226.143,1227.403,3.643,0.2968,9963687,5815375653.0
2005-03-18,000001,sh,1227.403,1248.034,1223.615,1242.453,1243.475,-16.072,-1.2925,12452432,7341657941.0
2005-03-17,000001,sh,1243.475,1257.794,1242.513,1255.985,1255.589,-12.114,-0.9648,12895543,7813701046.0
2005-03-16,000001,sh,1255.589,1268.187,1247.893,1267.052,1269.144,-13.555,-1.068,13663373,8330513791.0
2005-03-15,000001,sh,1269.144,1293.259,1266.637,1293.132,1293.5,-24.356,-1.883,15642719,9678243152.0
2005-03-14,000001,sh,1293.5,1304.112,1271.511,1288.985,1289.941,3.559,0.2759,18692502,11968377523.0
2005-03-11,000001,sh,1289.941,1292.529,1278.153,1284.513,1286.233,3.708,0.2883,14996714,9039329495.0
2005-03-10,000001,sh,1286.233,1316.9,1282.528,1316.9,1316.791,-30.558,-2.3206,17897669,10537289289.0
2005-03-09,000001,sh,1316.791,1326.076,1310.235,1321.208,1318.271,-1.48,-0.1123,20567187,12224773496.0
2005-03-08,000001,sh,1318.271,1318.895,1296.908,1298.25,1293.739,24.532,1.8962,17984398,11159503108.0
2005-03-07,000001,sh,1293.739,1296.88,1287.74,1288.408,1287.714,6.025,0.4679,10762246,6283006027.0
2005-03-04,000001,sh,1287.714,1299.596,1286.481,1294.156,1294.339,-6.625,-0.5118,11049958,6269241707.0
2005-03-03,000001,sh,1294.339,1295.253,1276.88,1285.197,1287.45,6.889,0.5351,12823609,6981237940.0
2005-03-02,000001,sh,1287.45,1316.723,1285.916,1303.31,1303.412,-15.962,-1.2246,18628635,10749393259.0
2005-03-01,000001,sh,1303.412,1308.758,1295.642,1305.249,1306.003,-2.591,-0.1984,13980952,7981055197.0
2005-02-28,000001,sh,1306.003,1315.137,1298.928,1311.439,1312.445,-6.442,-0.4908,17651432,10244600541.0
2005-02-25,000001,sh,1312.445,1328.533,1311.205,1311.367,1309.949,2.496,0.1905,24069610,13978978564.0
2005-02-24,000001,sh,1309.949,1310.967,1296.979,1307.036,1309.475,0.474,0.0362,20115815,11356347739.0
2005-02-23,000001,sh,1309.475,1316.588,1299.146,1309.624,1309.277,0.198,0.0151,24189127,13699232367.0
2005-02-22,000001,sh,1309.277,1312.533,1282.783,1285.629,1284.48,24.797,1.9305,22602815,12773513576.0
2005-02-21,000001,sh,1284.48,1284.937,1259.509,1259.528,1258.969,25.511,2.0263,12536922,6930691886.0
2005-02-18,000001,sh,1258.969,1278.624,1258.561,1275.664,1276.134,-17.165,-1.3451,10688050,5785501661.0
2005-02-17,000001,sh,1276.134,1280.028,1263.711,1280.028,1278.88,-2.746,-0.2147,11218612,6103111134.0
2005-02-16,000001,sh,1278.88,1291.465,1270.318,1276.015,1269.004,9.876,0.7782,14445455,7980113925.0
2005-02-04,000001,sh,1269.004,1274.115,1235.64,1238.609,1242.307,26.697,2.149,17028293,9664344703.0
2005-02-03,000001,sh,1242.307,1269.155,1236.179,1253.813,1252.5,-10.193,-0.8138,20415225,10897290873.0
2005-02-02,000001,sh,1252.5,1253.159,1189.502,1189.502,1188.931,63.569,5.3467,19054062,10397266956.0
2005-02-01,000001,sh,1188.931,1203.066,1187.26,1189.501,1191.823,-2.892,-0.2427,9340222,4907930781.0
2005-01-31,000001,sh,1191.823,1210.755,1190.173,1210.755,1213.673,-21.85,-1.8003,9078062,4668009630.0
2005-01-28,000001,sh,1213.673,1226.304,1208.857,1223.727,1225.891,-12.218,-0.9967,8170557,4199937444.0
2005-01-27,000001,sh,1225.891,1241.137,1223.877,1239.579,1241.958,-16.067,-1.2937,9412829,4955027537.0
2005-01-26,000001,sh,1241.958,1254.232,1240.131,1252.372,1254.234,-12.276,-0.9788,9640691,5351521296.0
2005-01-25,000001,sh,1254.234,1254.866,1239.164,1252.354,1255.777,-1.543,-0.1229,11813924,6439329703.0
2005-01-24,000001,sh,1255.777,1265.949,1239.8,1258.024,1234.476,21.301,1.7255,18020207,9786782740.0
2005-01-21,000001,sh,1234.476,1237.909,1189.211,1201.933,1204.394,30.082,2.4977,16970080,9001891146.0
2005-01-20,000001,sh,1204.394,1213.96,1199.167,1213.368,1218.108,-13.714,-1.1258,10310284,5383794395.0
2005-01-19,000001,sh,1218.108,1225.075,1214.635,1225.075,1225.454,-7.346,-0.5995,9377195,4677974231.0
2005-01-18,000001,sh,1225.454,1226.043,1207.052,1215.776,1216.652,8.802,0.7235,10190288,5294355367.0
2005-01-17,000001,sh,1216.652,1236.397,1214.065,1235.574,1245.62,-28.968,-2.3256,10028565,5434886351.0
2005-01-14,000001,sh,1245.62,1268.856,1243.873,1255.871,1256.314,-10.694,-0.8512,9898327,5272487558.0
2005-01-13,000001,sh,1256.314,1259.499,1251.016,1255.718,1256.923,-0.609,-0.0485,8746707,5003680868.0
2005-01-12,000001,sh,1256.923,1257.193,1246.422,1257.17,1257.462,-0.539,-0.0429,6769585,3799862955.0
2005-01-11,000001,sh,1257.462,1260.871,1247.835,1252.711,1252.401,5.061,0.4041,7725570,4368276172.0
2005-01-10,000001,sh,1252.401,1252.723,1236.089,1243.576,1244.746,7.655,0.615,7234683,4118291757.0
2005-01-07,000001,sh,1244.746,1256.313,1235.508,1239.323,1239.43,5.316,0.4289,8940871,5040041939.0
2005-01-06,000001,sh,1239.43,1252.735,1234.236,1252.493,1251.937,-12.507,-0.999,7922254,4381370333.0
2005-01-05,000001,sh,1251.937,1258.58,1235.746,1241.682,1242.774,9.163,0.7373,8678651,4916589314.0
2005-01-04,000001,sh,1242.774,1260.782,1238.179,1260.782,1266.496,-23.722,-1.873,8161770,4418452047.0
2004-12-31,000001,sh,1266.496,1280.827,1264.486,1275.386,1273.709,-7.213,-0.5663,8303949,4695701349.0
2004-12-30,000001,sh,1273.709,1280.571,1264.152,1273.154,1274.313,-0.604,-0.0474,8812857,5014102747.0
2004-12-29,000001,sh,1274.313,1285.549,1270.887,1278.688,1278.943,-4.63,-0.362,8713987,4767536601.0
2004-12-28,000001,sh,1278.943,1283.631,1271.91,1280.931,1280.272,-1.329,-0.1038,7758212,4318210090.0
2004-12-27,000001,sh,1280.272,1292.313,1276.73,1285.41,1285.036,-4.764,-0.3707,7231149,4172827406.0
2004-12-24,000001,sh,1285.036,1290.657,1280.38,1281.318,1282.719,2.317,0.1806,7180521,4282648421.0
2004-12-23,000001,sh,1282.719,1308.589,1280.718,1308.576,1307.57,-24.851,-1.9005,8476088,4917096451.0
2004-12-22,000001,sh,1307.57,1307.726,1275.063,1277.183,1275.17,32.4,2.5408,13339675,7370728946.0
2004-12-21,000001,sh,1275.17,1285.705,1271.03,1275.087,1275.459,-0.289,-0.0227,6999529,3734396422.0
2004-12-20,000001,sh,1275.459,1286.066,1272.146,1286.066,1290.49,-15.031,-1.1648,8053107,4603037789.0
2004-12-17,000001,sh,1290.49,1303.94,1288.237,1303.94,1305.018,-14.528,-1.1132,7662099,4229595109.0
2004-12-16,000001,sh,1305.018,1317.617,1302.485,1311.027,1313.045,-8.027,-0.6113,9058802,5060280833.0
2004-12-15,000001,sh,1313.045,1317.816,1291.855,1307.34,1307.553,5.492,0.42,11405089,6514899965.0
2004-12-14,000001,sh,1307.553,1315.894,1303.149,1309.066,1309.695,-2.142,-0.1635,8045982,4652200350.0
2004-12-13,000001,sh,1309.695,1314.4,1299.804,1312.605,1317.717,-8.022,-0.6088,8549453,4859194743.0
2004-12-10,000001,sh,1317.717,1340.365,1316.643,1336.628,1338.81,-21.093,-1.5755,11072386,6280950481.0
2004-12-09,000001,sh,1338.81,1352.455,1318.468,1326.744,1326.438,12.372,0.9327,15257911,8334090722.0
2004-12-08,000001,sh,1326.438,1337.87,1322.051,1331.277,1323.752,2.686,0.2029,8593358,4929900972.0
2004-12-07,000001,sh,1323.752,1340.879,1322.818,1339.818,1339.644,-15.892,-1.1863,10236805,5960762522.0
2004-12-06,000001,sh,1339.644,1342.831,1327.383,1337.807,1337.197,2.447,0.183,10664785,6326780468.0
2004-12-03,000001,sh,1337.197,1343.711,1332.856,1333.009,1333.09,4.107,0.3081,13505016,8201369578.0
2004-12-02,000001,sh,1333.09,1334.058,1324.553,1333.573,1334.944,-1.854,-0.1389,12804483,7714799578.0
2004-12-01,000001,sh,1334.944,1342.546,1332.967,1340.916,1340.771,-5.827,-0.4346,9553429,5797059429.0
2004-11-30,000001,sh,1340.771,1341.482,1332.288,1335.998,1337.434,3.337,0.2495,9277245,5475046407.0
2004-11-29,000001,sh,1337.434,1354.575,1335.608,1354.575,1356.727,-19.293,-1.422,10083151,6080041480.0
2004-11-26,000001,sh,1356.727,1362.494,1354.795,1357.536,1358.333,-1.606,-0.1182,10434933,6121805743.0
2004-11-25,000001,sh,1358.333,1362.159,1348.406,1358.408,1359.125,-0.792,-0.0583,13425338,7758391014.0
2004-11-24,000001,sh,1359.125,1380.766,1358.452,1371.323,1371.244,-12.119,-0.8838,16355434,9764012688.0
2004-11-23,000001,sh,1371.244,1383.787,1368.143,1383.525,1383.02,-11.776,-0.8515,16328520,10039118932.0
2004-11-22,000001,sh,1383.02,1387.342,1374.406,1381.579,1379.96,3.06,0.2217,16667439,10273902372.0
2004-11-19,000001,sh,1379.96,1380.076,1365.241,1369.806,1367.828,12.132,0.887,14107904,8670276966.0
2004-11-18,000001,sh,1367.828,1368.061,1352.886,1353.498,1356.138,11.69,0.862,11589095,7315559010.0
2004-11-17,000001,sh,1356.138,1370.792,1350.521,1370.698,1370.389,-14.251,-1.0399,12234261,7593392536.0
2004-11-16,000001,sh,1370.389,1376.189,1361.279,1372.576,1370.046,0.343,0.025,14165607,8616093077.0
2004-11-15,000001,sh,1370.046,1370.616,1354.478,1354.478,1352.217,17.829,1.3185,14230535,8929425605.0
2004-11-12,000001,sh,1352.217,1360.329,1341.124,1346.843,1347.07,5.147,0.3821,15744105,9490677836.0
2004-11-11,000001,sh,1347.07,1379.86,1346.029,1358.647,1354.386,-7.316,-0.5402,27429895,16803175455.0
2004-11-10,000001,sh,1354.386,1360.713,1302.704,1310.319,1307.429,46.957,3.5916,23319738,14102138183.0
2004-11-09,000001,sh,1307.429,1313.151,1299.942,1304.371,1304.229,3.2,0.2454,7111640,4270396170.0
2004-11-08,000001,sh,1304.229,1307.619,1292.909,1303.522,1305.128,-0.899,-0.0689,7376656,4398204250.0
2004-11-05,000001,sh,1305.128,1315.941,1298.707,1308.654,1304.776,0.352,0.027,9996360,6257655769.0
2004-11-04,000001,sh,1304.776,1338.264,1301.363,1328.115,1326.749,-21.973,-1.6562,13974384,8753620447.0
2004-11-03,000001,sh,1326.749,1327.5,1301.324,1304.575,1301.528,25.221,1.9378,13282835,8411264167.0
2004-11-02,000001,sh,1301.528,1306.278,1290.988,1303.878,1305.291,-3.763,-0.2883,10960955,6711524359.0
2004-11-01,000001,sh,1305.291,1323.101,1304.294,1317.658,1320.536,-15.245,-1.1545,11961915,7218346779.0
2004-10-29,000001,sh,1320.536,1337.276,1304.067,1316.599,1341.737,-21.201,-1.5801,17905715,11215927869.0
2004-10-28,000001,sh,1341.737,1356.631,1336.75,1340.815,1342.799,-1.062,-0.0791,19593829,12244172799.0
2004-10-27,000001,sh,1342.799,1343.029,1314.867,1326.917,1324.783,18.016,1.3599,20768242,12961626985.0
2004-10-26,000001,sh,1324.783,1325.202,1289.873,1309.622,1311.151,13.632,1.0397,17069712,10965410268.0
2004-10-25,000001,sh,1311.151,1346.881,1308.892,1337.254,1329.355,-18.204,-1.3694,17566033,11808958232.0
2004-10-22,000001,sh,1329.355,1330.56,1294.041,1310.854,1310.545,18.81,1.4353,17925061,11619270408.0
2004-10-21,000001,sh,1310.545,1340.963,1304.544,1331.22,1330.584,-20.039,-1.506,16436469,10673486217.0
2004-10-20,000001,sh,1330.584,1337.715,1311.877,1337.714,1337.618,-7.034,-0.5259,11864561,7605659678.0
2004-10-19,000001,sh,1337.618,1361.814,1334.465,1339.064,1335.394,2.224,0.1665,13040369,8444424476.0
2004-10-18,000001,sh,1335.394,1341.783,1316.323,1332.521,1330.518,4.876,0.3665,10119136,6804062896.0
2004-10-15,000001,sh,1330.518,1340.116,1312.55,1328.472,1332.938,-2.42,-0.1816,13543168,8960323331.0
2004-10-14,000001,sh,1332.938,1387.362,1331.131,1386.858,1386.721,-53.783,-3.8784,17247771,11661332770.0
2004-10-13,000001,sh,1386.721,1393.652,1372.063,1382.356,1384.439,2.282,0.1648,14284111,9790164984.0
2004-10-12,000001,sh,1384.439,1410.61,1380.692,1410.61,1413.154,-28.715,-2.032,17089837,11572506382.0
2004-10-11,000001,sh,1413.154,1437.572,1409.223,1424.225,1422.929,-9.775,-0.687,23214829,16434170520.0
2004-10-08,000001,sh,1422.929,1423.204,1373.928,1395.669,1396.7,26.229,1.8779,13813984,9385252704.0
2004-09-30,000001,sh,1396.7,1420.052,1390.684,1418.108,1420.009,-23.309,-1.6415,13680023,8289273750.0
2004-09-29,000001,sh,1420.009,1438.977,1417.829,1436.706,1435.589,-15.58,-1.0853,14036572,8741386250.0
2004-09-28,000001,sh,1435.589,1438.048,1416.603,1430.221,1427.398,8.191,0.5738,15027514,9323324380.0
2004-09-27,000001,sh,1427.398,1466.402,1419.313,1452.508,1435.563,-8.165,-0.5688,21099196,13007545000.0
2004-09-24,000001,sh,1435.563,1496.214,1434.31,1475.091,1464.779,-29.216,-1.9946,43475624,28871992500.0
2004-09-23,000001,sh,1464.779,1464.976,1408.61,1417.391,1420.148,44.631,3.1427,23744934,14807842500.0
2004-09-22,000001,sh,1420.148,1451.413,1414.701,1444.254,1448.562,-28.414,-1.9615,32238924,19653057500.0
2004-09-21,000001,sh,1448.562,1467.543,1436.51,1466.203,1463.221,-14.659,-1.0018,38403424,22673550000.0
2004-09-20,000001,sh,1463.221,1463.793,1422.899,1423.972,1414.702,48.519,3.4296,44940848,26526600000.0
2004-09-17,000001,sh,1414.702,1415.64,1368.543,1373.499,1371.201,43.501,3.1725,33018704,18987691250.0
2004-09-16,000001,sh,1371.201,1377.99,1354.2,1364.25,1355.226,15.975,1.1788,24053604,13565218750.0
2004-09-15,000001,sh,1355.226,1374.036,1301.376,1303.288,1300.357,54.869,4.2195,30964442,17144888750.0
2004-09-14,000001,sh,1300.357,1305.734,1266.232,1266.232,1260.316,40.041,3.1771,13197996,7007988130.0
2004-09-13,000001,sh,1260.316,1285.319,1259.432,1285.319,1287.081,-26.765,-2.0795,7293314,3844095940.0
2004-09-10,000001,sh,1287.081,1287.747,1270.937,1281.583,1284.307,2.774,0.216,6512138,3398917190.0
2004-09-09,000001,sh,1284.307,1307.472,1281.749,1307.468,1309.333,-25.026,-1.9114,8667538,4464117500.0
2004-09-08,000001,sh,1309.333,1323.259,1302.113,1322.84,1324.294,-14.961,-1.1297,8600496,4076816880.0
2004-09-07,000001,sh,1324.294,1325.683,1312.312,1321.208,1321.465,2.829,0.2141,6308507,3215600940.0
2004-09-06,000001,sh,1321.465,1326.873,1315.958,1326.459,1327.116,-5.651,-0.4258,6085463,3216238130.0
2004-09-03,000001,sh,1327.116,1333.219,1319.825,1327.807,1327.927,-0.811,-0.0611,8206269,4111095940.0
2004-09-02,000001,sh,1327.927,1328.607,1303.188,1319.071,1321.462,6.465,0.4892,9207820,4861987810.0
2004-09-01,000001,sh,1321.462,1340.771,1319.862,1340.75,1342.062,-20.6,-1.535,6758693,3677390000.0
2004-08-31,000001,sh,1342.062,1360.754,1331.762,1342.302,1319.407,22.655,1.7171,12592352,6943955000.0
2004-08-30,000001,sh,1319.407,1322.232,1310.024,1318.318,1320.614,-1.207,-0.0914,6289423,3436927810.0
2004-08-27,000001,sh,1320.614,1337.73,1314.6,1333.307,1334.422,-13.808,-1.0348,7126479,4061751880.0
2004-08-26,000001,sh,1334.422,1340.948,1330.223,1339.616,1339.784,-5.362,-0.4002,6084274,3515780000.0
2004-08-25,000001,sh,1339.784,1346.967,1334.292,1344.462,1344.626,-4.842,-0.3601,6879255,3833918750.0
2004-08-24,000001,sh,1344.626,1347.151,1317.556,1323.791,1325.413,19.213,1.4496,10166386,5484375630.0
2004-08-23,000001,sh,1325.413,1339.936,1322.979,1339.933,1341.738,-16.325,-1.2167,6770421,3964250000.0
2004-08-20,000001,sh,1341.738,1349.475,1327.769,1338.307,1340.45,1.288,0.0961,8835866,4986079060.0
2004-08-19,000001,sh,1340.45,1357.268,1333.479,1357.231,1358.216,-17.766,-1.308,8623672,5137114060.0
2004-08-18,000001,sh,1358.216,1371.234,1357.027,1359.871,1360.2,-1.984,-0.1459,7980519,5141436880.0
2004-08-17,000001,sh,1360.2,1364.409,1344.813,1354.382,1354.511,5.689,0.42,7568852,4745609060.0
2004-08-16,000001,sh,1354.511,1369.866,1350.839,1366.516,1368.45,-13.939,-1.0186,8121606,4719178130.0
2004-08-13,000001,sh,1368.45,1377.816,1358.315,1361.985,1368.196,0.254,0.0186,8592050,5377718750.0
2004-08-12,000001,sh,1368.196,1378.794,1357.079,1378.794,1384.964,-16.768,-1.2107,8755345,5170553750.0
2004-08-11,000001,sh,1384.964,1401.251,1382.244,1401.021,1400.769,-15.805,-1.1283,7948078,4834778130.0
2004-08-10,000001,sh,1400.769,1404.722,1390.943,1396.623,1395.848,4.921,0.3525,7162672,4532792810.0
2004-08-09,000001,sh,1395.848,1397.59,1382.943,1388.084,1390.461,5.387,0.3874,8224818,5088668130.0
2004-08-06,000001,sh,1390.461,1400.954,1380.315,1388.073,1389.039,1.422,0.1024,9235484,5914393130.0
2004-08-05,000001,sh,1389.039,1413.082,1387.546,1402.374,1404.505,-15.466,-1.1012,11043246,6826090000.0
2004-08-04,000001,sh,1404.505,1424.553,1364.009,1365.665,1366.258,38.247,2.7994,17709082,10878658750.0
2004-08-03,000001,sh,1366.258,1378.196,1363.693,1371.275,1373.217,-6.959,-0.5068,7792464,5450750630.0
2004-08-02,000001,sh,1373.217,1383.077,1370.499,1381.877,1386.202,-12.985,-0.9367,7271499,4757135630.0
2004-07-30,000001,sh,1386.202,1409.119,1384.738,1408.489,1407.331,-21.129,-1.5014,9311763,5895365000.0
2004-07-29,000001,sh,1407.331,1407.356,1385.962,1388.617,1388.81,18.521,1.3336,11508945,7160331880.0
2004-07-28,000001,sh,1388.81,1397.167,1366.503,1385.504,1384.128,4.682,0.3383,10422292,6219950000.0
2004-07-27,000001,sh,1384.128,1395.311,1373.42,1386.995,1387.67,-3.542,-0.2552,9508097,5857960000.0
2004-07-26,000001,sh,1387.67,1401.881,1381.905,1401.843,1407.396,-19.726,-1.4016,8444411,5325876880.0
2004-07-23,000001,sh,1407.396,1408.457,1387.262,1403.36,1407.438,-0.042,-0.003,10997608,6963158750.0
2004-07-22,000001,sh,1407.438,1449.686,1404.542,1448.128,1448.037,-40.599,-2.8037,13235340,8772963130.0
2004-07-21,000001,sh,1448.037,1452.858,1436.847,1446.517,1447.941,0.096,0.0066,9644045,6550140000.0
2004-07-20,000001,sh,1447.941,1457.291,1440.056,1457.227,1457.537,-9.596,-0.6584,12447571,8293448130.0
2004-07-19,000001,sh,1457.537,1465.84,1447.05,1456.771,1456.13,1.407,0.0966,13493061,8966335000.0
2004-07-16,000001,sh,1456.13,1458.385,1422.24,1423.687,1421.544,34.586,2.433,22935944,14594781250.0
2004-07-15,000001,sh,1421.544,1422.256,1399.984,1404.471,1403.755,17.789,1.2672,12771154,8411705630.0
2004-07-14,000001,sh,1403.755,1408.987,1378.912,1399.865,1399.461,4.294,0.3068,10506909,6593246250.0
2004-07-13,000001,sh,1399.461,1403.141,1389.159,1395.353,1397.148,2.313,0.1656,7358626,4600437500.0
2004-07-12,000001,sh,1397.148,1426.251,1393.807,1426.251,1430.654,-33.506,-2.342,8930134,5693310630.0
2004-07-09,000001,sh,1430.654,1451.752,1429.139,1439.735,1439.783,-9.129,-0.6341,7418729,4926661880.0
2004-07-08,000001,sh,1439.783,1440.638,1426.948,1436.473,1438.398,1.385,0.0963,7158494,4666150940.0
2004-07-07,000001,sh,1438.398,1448.956,1434.293,1448.95,1450.501,-12.103,-0.8344,8110749,5357676880.0
2004-07-06,000001,sh,1450.501,1466.784,1445.316,1445.398,1444.59,5.911,0.4092,12579503,8308230000.0
2004-07-05,000001,sh,1444.59,1444.932,1429.12,1440.17,1441.19,3.4,0.2359,8398896,5442175630.0
2004-07-02,000001,sh,1441.19,1447.612,1428.074,1441.121,1441.068,0.122,0.0085,11068765,7289870630.0
2004-07-01,000001,sh,1441.068,1445.102,1396.347,1398.198,1399.162,41.906,2.9951,14580099,9447359380.0
2004-06-30,000001,sh,1399.162,1415.844,1394.676,1408.272,1408.689,-9.527,-0.6763,8709699,5603837500.0
2004-06-29,000001,sh,1408.689,1409.376,1376.218,1384.643,1385.181,23.508,1.6971,10654000,6880065000.0
2004-06-28,000001,sh,1385.181,1397.522,1380.197,1396.361,1401.113,-15.932,-1.1371,8313757,5648445630.0
2004-06-25,000001,sh,1401.113,1434.473,1399.391,1426.554,1427.754,-26.641,-1.8659,9854145,7095025000.0
2004-06-24,000001,sh,1427.754,1447.394,1426.492,1438.311,1440.729,-12.975,-0.9006,9506898,6965151250.0
2004-06-23,000001,sh,1440.729,1450.109,1428.797,1450.069,1450.683,-9.954,-0.6862,8713056,6537909380.0
2004-06-22,000001,sh,1450.683,1456.13,1430.963,1434.416,1433.467,17.216,1.201,11141370,8352978750.0
2004-06-21,000001,sh,1433.467,1434.204,1414.969,1421.828,1427.301,6.166,0.432,8221234,5892775630.0
2004-06-18,000001,sh,1427.301,1442.48,1411.031,1442.476,1445.501,-18.2,-1.2591,10520460,7389533750.0
2004-06-17,000001,sh,1445.501,1478.489,1443.534,1475.273,1475.416,-29.915,-2.0276,9847524,6830783750.0
2004-06-16,000001,sh,1475.416,1491.686,1452.578,1465.227,1463.777,11.639,0.7951,11787133,7916290000.0
2004-06-15,000001,sh,1463.777,1469.571,1433.033,1436.082,1438.736,25.041,1.7405,10726086,7284825000.0
2004-06-14,000001,sh,1438.736,1471.446,1431.314,1471.446,1472.072,-33.336,-2.2646,11295660,7664482500.0
2004-06-11,000001,sh,1472.072,1499.459,1469.536,1471.689,1468.344,3.728,0.2539,11086339,7828670630.0
2004-06-10,000001,sh,1468.344,1478.167,1456.321,1465.556,1468.071,0.273,0.0186,11337074,7825038750.0
2004-06-09,000001,sh,1468.071,1497.182,1464.16,1492.199,1493.814,-25.743,-1.7233,12367770,8841883130.0
2004-06-08,000001,sh,1493.814,1519.991,1488.63,1514.783,1517.145,-23.331,-1.5378,10754945,7830858130.0
2004-06-07,000001,sh,1517.145,1538.499,1508.874,1538.463,1542.086,-24.941,-1.6174,9975911,7136523750.0
2004-06-04,000001,sh,1542.086,1549.496,1534.992,1541.093,1543.527,-1.441,-0.0934,11746335,8254706880.0
2004-06-03,000001,sh,1543.527,1566.828,1540.741,1566.421,1567.067,-23.54,-1.5022,11785274,9256826880.0
2004-06-02,000001,sh,1567.067,1580.57,1562.239,1580.209,1579.658,-12.591,-0.7971,14522630,11768786250.0
2004-06-01,000001,sh,1579.658,1579.82,1553.118,1555.562,1555.906,23.752,1.5266,14386479,11152591250.0
2004-05-31,000001,sh,1555.906,1556.794,1544.713,1549.031,1548.722,7.184,0.4639,8092426,5650059380.0
2004-05-28,000001,sh,1548.722,1561.004,1545.648,1558.416,1557.178,-8.456,-0.543,9525949,6709096880.0
2004-05-27,000001,sh,1557.178,1559.551,1515.973,1524.943,1524.436,32.742,2.1478,13529194,9372702500.0
2004-05-26,000001,sh,1524.436,1529.914,1508.645,1515.156,1518.045,6.391,0.421,8092712,5588707500.0
2004-05-25,000001,sh,1518.045,1549.588,1516.345,1549.021,1550.348,-32.303,-2.0836,10111280,7124520000.0
2004-05-24,000001,sh,1550.348,1562.332,1547.359,1559.552,1558.33,-7.982,-0.5122,9315736,6136397500.0
2004-05-21,000001,sh,1558.33,1559.859,1545.619,1548.563,1549.061,9.269,0.5984,10149540,6499431880.0
2004-05-20,000001,sh,1549.061,1571.303,1542.219,1556.685,1558.287,-9.226,-0.5921,10559511,7179557500.0
2004-05-19,000001,sh,1558.287,1575.378,1548.161,1559.262,1555.442,2.845,0.1829,13211805,9647800000.0
2004-05-18,000001,sh,1555.442,1555.859,1526.238,1537.338,1539.959,15.483,1.0054,12609870,9817235000.0
2004-05-17,000001,sh,1539.959,1562.392,1537.466,1556.673,1562.688,-22.729,-1.4545,8873142,6529651880.0
2004-05-14,000001,sh,1562.688,1597.319,1558.538,1596.734,1597.57,-34.882,-2.1834,10072769,7395138750.0
2004-05-13,000001,sh,1597.57,1606.072,1589.458,1605.704,1603.768,-6.198,-0.3865,9567336,7357137500.0
2004-05-12,000001,sh,1603.768,1604.424,1564.139,1568.409,1568.059,35.709,2.2773,11874966,8758265630.0
2004-05-11,000001,sh,1568.059,1570.761,1545.631,1556.717,1560.9351,7.844,0.4564,8208075,6157000000.0
2004-05-10,000001,sh,1560.9351,1603.074,1559.713,1600.626,1595.587,-35.372,-2.1717,7260825,5269381880.0
2004-04-30,000001,sh,1595.587,1599.561,1572.23,1579.966,1579.447,16.14,1.0219,12990051,9997847500.0
2004-04-29,000001,sh,1579.447,1613.555,1578.094,1605.302,1606.801,-27.354,-1.7024,14230964,11058967500.0
2004-04-28,000001,sh,1606.801,1615.143,1589.1,1606.421,1611.86,-5.059,-0.3139,13260498,10233720630.0
2004-04-27,000001,sh,1611.86,1640.695,1608.811,1636.438,1635.499,-23.639,-1.4454,13376477,10466140000.0
2004-04-26,000001,sh,1635.499,1644.502,1623.049,1633.269,1635.501,-0.002,-0.0001,10944212,8358153130.0
2004-04-23,000001,sh,1635.501,1653.99,1632.559,1653.944,1657.785,-22.284,-1.3442,13463930,9905266250.0
2004-04-22,000001,sh,1657.785,1659.791,1637.29,1649.051,1651.577,6.208,0.3759,13383034,10312608750.0
2004-04-21,000001,sh,1651.577,1675.36,1645.078,1669.382,1669.422,-17.845,-1.0689,15865939,12346707500.0
2004-04-20,000001,sh,1669.422,1682.05,1659.946,1674.363,1675.885,-6.463,-0.3856,13670257,11149700000.0
2004-04-19,000001,sh,1675.885,1698.691,1672.354,1695.333,1693.861,-17.976,-1.0612,14759026,11779388750.0
2004-04-16,000001,sh,1693.861,1694.557,1656.302,1678.972,1679.076,14.785,0.8805,19029894,14600336250.0
2004-04-15,000001,sh,1679.076,1705.017,1674.911,1697.244,1697.156,-18.08,-1.0653,16507156,13086201250.0
2004-04-14,000001,sh,1697.156,1716.82,1678.336,1714.526,1715.136,-17.98,-1.0483,21530458,17010100000.0
2004-04-13,000001,sh,1715.136,1734.918,1710.391,1724.578,1722.986,-7.85,-0.4556,20636894,16871472500.0
2004-04-12,000001,sh,1722.986,1729.622,1702.4,1717.203,1727.348,-4.362,-0.2525,20293370,16483343750.0
2004-04-09,000001,sh,1727.348,1778.22,1721.59,1770.911,1770.279,-42.931,-2.4251,26828828,22388757500.0
2004-04-08,000001,sh,1770.279,1778.095,1765.022,1774.398,1774.552,-4.273,-0.2408,24467966,20846147500.0
2004-04-07,000001,sh,1774.552,1783.007,1771.13,1779.427,1777.516,-2.964,-0.1667,24717080,20685041250.0
2004-04-06,000001,sh,1777.516,1777.744,1754.741,1767.322,1766.483,11.033,0.6246,25421632,20996527500.0
2004-04-05,000001,sh,1766.483,1774.12,1753.713,1771.737,1768.645,-2.162,-0.1222,26351058,21888637500.0
2004-04-02,000001,sh,1768.645,1771.672,1756.653,1760.467,1758.147,10.498,0.5971,23211072,19086850000.0
2004-04-01,000001,sh,1758.147,1758.982,1741.33,1744.709,1741.623,16.524,0.9488,19312172,16210461250.0
2004-03-31,000001,sh,1741.623,1745.703,1724.21,1726.569,1724.277,17.346,1.006,17695362,14335411250.0
2004-03-30,000001,sh,1724.277,1727.178,1711.664,1718.783,1719.674,4.603,0.2677,15167516,12430703750.0
2004-03-29,000001,sh,1719.674,1740.305,1717.864,1734.59,1734.047,-14.373,-0.8289,17799934,14482736250.0
2004-03-26,000001,sh,1734.047,1741.565,1720.876,1737.058,1736.477,-2.43,-0.1399,17971982,14737128750.0
2004-03-25,000001,sh,1736.477,1751.813,1725.984,1737.488,1740.054,-3.577,-0.2056,18123060,13998752500.0
2004-03-24,000001,sh,1740.054,1752.418,1729.511,1740.89,1741.695,-1.641,-0.0942,20233070,15730060000.0
2004-03-23,000001,sh,1741.695,1755.332,1731.489,1755.321,1755.685,-13.99,-0.7968,20729146,16082771250.0
2004-03-22,000001,sh,1755.685,1760.076,1742.372,1749.709,1747.872,7.813,0.447,20490810,15249723750.0
2004-03-19,000001,sh,1747.872,1748.187,1710.836,1715.473,1717.26,30.612,1.7826,20193520,15102483750.0
2004-03-18,000001,sh,1717.26,1755.101,1714.895,1746.176,1745.098,-27.838,-1.5952,23578002,17903597500.0
2004-03-17,000001,sh,1745.098,1750.713,1730.266,1746.74,1745.543,-0.445,-0.0255,21244536,16670630000.0
2004-03-16,000001,sh,1745.543,1747.981,1730.735,1741.623,1736.22,9.323,0.537,25148776,19447108750.0
2004-03-15,000001,sh,1736.22,1738.984,1696.824,1696.942,1694.743,41.477,2.4474,29065090,22021155000.0
2004-03-12,000001,sh,1694.743,1699.249,1680.452,1692.87,1691.643,3.1,0.1833,18390718,13800067500.0
2004-03-11,000001,sh,1691.643,1698.781,1672.668,1680.313,1678.073,13.57,0.8087,20650830,15886191250.0
2004-03-10,000001,sh,1678.073,1678.403,1639.68,1639.68,1637.099,40.974,2.5028,18952304,13403623750.0
2004-03-09,000001,sh,1637.099,1659.647,1634.71,1636.206,1637.144,-0.045,-0.0027,18792044,12906082500.0
2004-03-08,000001,sh,1637.144,1665.728,1635.438,1660.642,1662.096,-24.952,-1.5012,22766482,13470868750.0
2004-03-05,000001,sh,1662.096,1675.026,1660.213,1671.061,1668.874,-6.778,-0.4061,18133416,13443561250.0
2004-03-04,000001,sh,1668.874,1670.156,1642.625,1658.634,1661.812,7.062,0.425,19255238,14827440000.0
2004-03-03,000001,sh,1661.812,1688.935,1654.564,1686.964,1687.278,-25.466,-1.5093,20541766,16061371250.0
2004-03-02,000001,sh,1687.278,1694.815,1677.979,1692.616,1689.76,-2.482,-0.1469,21959202,17513250000.0
2004-03-01,000001,sh,1689.76,1690.07,1661.339,1676.222,1675.067,14.693,0.8772,21458634,17217835000.0
2004-02-27,000001,sh,1675.067,1675.323,1657.039,1657.262,1654.898,20.169,1.2187,21316242,16570207500.0
2004-02-26,000001,sh,1654.898,1655.295,1628.84,1642.409,1647.381,7.517,0.4563,25085848,18434900000.0
2004-02-25,000001,sh,1647.381,1700.498,1642.691,1684.902,1682.297,-34.916,-2.0755,26285834,20368701250.0
2004-02-24,000001,sh,1682.297,1683.043,1650.177,1675.635,1681.654,0.643,0.0382,29305682,22155880000.0
2004-02-23,000001,sh,1681.654,1730.279,1680.893,1725.594,1721.752,-40.098,-2.3289,30566856,24061825000.0
2004-02-20,000001,sh,1721.752,1722.574,1702.929,1715.806,1717.015,4.737,0.2759,26552606,20231540000.0
2004-02-19,000001,sh,1717.015,1728.022,1710.705,1719.309,1717.096,-0.081,-0.0047,28931694,23778582500.0
2004-02-18,000001,sh,1717.096,1719.888,1697.317,1704.745,1703.774,13.322,0.7819,31098174,25655280000.0
2004-02-17,000001,sh,1703.774,1710.857,1693.965,1701.409,1696.827,6.947,0.4094,31976010,26081817500.0
2004-02-16,000001,sh,1696.827,1697.26,1661.4449,1661.452,1658.539,38.288,2.3085,25466728,19640211250.0
2004-02-13,000001,sh,1658.539,1672.439,1653.24,1664.603,1663.832,-5.293,-0.3181,24025736,18694520000.0
2004-02-12,000001,sh,1663.832,1693.013,1660.313,1679.081,1677.759,-13.927,-0.8301,29156698,21897482500.0
2004-02-11,000001,sh,1677.759,1692.902,1660.009,1691.608,1691.009,-13.25,-0.7836,29288748,21184690000.0
2004-02-10,000001,sh,1691.009,1715.464,1683.596,1708.896,1703.529,-12.52,-0.7349,30284730,22508090000.0
2004-02-09,000001,sh,1703.529,1703.772,1679.096,1679.581,1679.193,24.336,1.4493,28825142,21600660000.0
2004-02-06,000001,sh,1679.193,1705.908,1671.396,1690.559,1693.428,-14.235,-0.8406,36763884,27101690000.0
2004-02-05,000001,sh,1693.428,1693.9,1674.623,1690.938,1685.159,8.269,0.4907,36343792,26676505000.0
2004-02-04,000001,sh,1685.159,1685.765,1652.613,1652.614,1649.282,35.877,2.1753,36039924,26920897500.0
2004-02-03,000001,sh,1649.282,1650.236,1615.813,1625.288,1623.88,25.402,1.5643,28195284,21305722500.0
2004-02-02,000001,sh,1623.88,1650.291,1585.958,1630.654,1590.729,33.151,2.084,40309888,27519102500.0
2004-01-30,000001,sh,1590.729,1634.413,1589.401,1631.11,1628.837,-38.108,-2.3396,26500536,19276342500.0
2004-01-29,000001,sh,1628.837,1629.178,1603.314,1605.247,1600.425,28.412,1.7753,19910392,15044351250.0
2004-01-16,000001,sh,1600.425,1604.756,1579.241,1589.377,1586.493,13.932,0.8782,21985944,16318783750.0
2004-01-15,000001,sh,1586.493,1601.414,1582.357,1591.818,1592.423,-5.93,-0.3724,20285774,14673937500.0
2004-01-14,000001,sh,1592.423,1613.153,1585.906,1612.916,1612.683,-20.26,-1.2563,22763200,15858112500.0
2004-01-13,000001,sh,1612.683,1627.486,1596.718,1622.047,1618.518,-5.835,-0.3605,28434554,20818691250.0
2004-01-12,000001,sh,1618.518,1619.094,1573.77,1579.875,1581.466,37.052,2.3429,26156496,18796961250.0
2004-01-09,000001,sh,1581.466,1618.764,1579.686,1612.39,1610.126,-28.66,-1.78,35958288,25376362500.0
2004-01-08,000001,sh,1610.126,1616.576,1582.88,1587.451,1587.204,22.922,1.4442,32013228,22433180000.0
2004-01-07,000001,sh,1587.204,1594.997,1565.087,1574.102,1574.523,12.681,0.8054,34482972,23445570000.0
2004-01-06,000001,sh,1574.523,1589.083,1557.927,1568.899,1568.353,6.17,0.3934,36703572,24432962500.0
2004-01-05,000001,sh,1568.353,1568.815,1516.697,1516.797,1517.193,51.16,3.372,32784966,21841255000.0
2004-01-02,000001,sh,1517.193,1526.244,1491.694,1492.724,1497.044,20.149,1.3459,18978088,12733815000.0
2003-12-31,000001,sh,1497.044,1516.523,1491.248,1513.616,1509.985,-14.647,-0.857,21645524,11757363750.0
2003-12-30,000001,sh,1509.985,1513.728,1495.391,1495.669,1496.427,15.264,0.906,17800480,10963733750.0
2003-12-29,000001,sh,1496.427,1512.975,1495.535,1509.281,1514.775,-18.348,-1.2113,19363864,10895811250.0
2003-12-26,000001,sh,1514.775,1516.483,1504.133,1513.113,1512.597,2.178,0.144,19920922,12495655000.0
2003-12-25,000001,sh,1512.597,1525.299,1504.252,1514.929,1513.825,-1.228,-0.0811,24967400,15537781250.0
2003-12-24,000001,sh,1513.825,1514.317,1498.98,1501.355,1500.64,13.185,0.8786,24159982,15872842500.0
2003-12-23,000001,sh,1500.64,1507.035,1487.115,1497.572,1492.963,7.677,0.5142,28372572,17794045000.0
2003-12-22,000001,sh,1492.963,1493.535,1441.585,1444.173,1446.285,46.678,3.2274,29921380,19957982500.0
2003-12-19,000001,sh,1446.285,1470.206,1429.71,1463.448,1457.301,-11.016,-0.7559,26339928,17173741250.0
2003-12-18,000001,sh,1457.301,1458.671,1445.08,1450.854,1453.995,3.306,0.2274,15819151,10571695000.0
2003-12-17,000001,sh,1453.995,1480.433,1453.881,1465.606,1466.337,-12.342,-0.8417,18767610,12347583750.0
2003-12-16,000001,sh,1466.337,1469.127,1441.063,1469.119,1470.357,-4.02,-0.2734,18618896,11572602500.0
2003-12-15,000001,sh,1470.357,1474.671,1465.505,1471.244,1470.792,-0.435,-0.0296,12980440,8374266880.0
2003-12-12,000001,sh,1470.792,1472.864,1459.549,1469.702,1470.023,0.769,0.0523,16078232,10919983750.0
2003-12-11,000001,sh,1470.023,1475.377,1460.193,1472.385,1469.422,0.601,0.0409,20822422,13944437500.0
2003-12-10,000001,sh,1469.422,1469.713,1448.497,1449.567,1443.366,26.056,1.8052,22148788,14404248750.0
2003-12-09,000001,sh,1443.366,1443.61,1429.064,1435.099,1436.663,6.703,0.4666,12432960,7997930630.0
2003-12-08,000001,sh,1436.663,1459.48,1435.139,1452.113,1451.118,-14.455,-0.9961,15664419,9378390630.0
2003-12-05,000001,sh,1451.118,1456.866,1440.789,1454.413,1452.809,-1.691,-0.1164,17066736,10803562500.0
2003-12-04,000001,sh,1452.809,1454.323,1440.82,1445.4,1445.026,7.783,0.5386,19941112,13498387500.0
2003-12-03,000001,sh,1445.026,1462.073,1424.349,1434.697,1435.314,9.712,0.6766,23547704,14962536250.0
2003-12-02,000001,sh,1435.314,1444.565,1430.237,1437.24,1432.703,2.611,0.1822,21475944,13495357500.0
2003-12-01,000001,sh,1432.703,1432.821,1398.706,1398.706,1397.225,35.478,2.5392,20067920,12735115000.0
2003-11-28,000001,sh,1397.225,1401.463,1385.818,1388.312,1389.103,8.122,0.5847,13000534,8527278750.0
2003-11-27,000001,sh,1389.103,1415.74,1387.787,1412.308,1411.909,-22.806,-1.6153,17304762,10391633750.0
2003-11-26,000001,sh,1411.909,1413.769,1398.032,1407.302,1408.415,3.494,0.2481,17701890,11546638750.0
2003-11-25,000001,sh,1408.415,1423.582,1400.899,1407.755,1404.008,4.407,0.3139,27759954,17694561250.0
2003-11-24,000001,sh,1404.008,1404.247,1360.231,1360.328,1361.559,42.449,3.1177,19893086,12446350000.0
2003-11-21,000001,sh,1361.559,1394.568,1359.902,1379.937,1376.506,-14.947,-1.0859,21161552,13294241250.0
2003-11-20,000001,sh,1376.506,1377.118,1336.14,1338.604,1338.87,37.636,2.811,21739638,13380560000.0
2003-11-19,000001,sh,1338.87,1341.563,1312.562,1313.836,1316.562,22.308,1.6944,10836911,6814146880.0
2003-11-18,000001,sh,1316.562,1336.099,1314.987,1334.654,1328.103,-11.541,-0.869,15365955,9432298130.0
2003-11-17,000001,sh,1328.103,1333.414,1323.682,1330.487,1331.051,-2.948,-0.2215,6333991,3942945940.0
2003-11-14,000001,sh,1331.051,1331.421,1312.788,1318.722,1319.608,11.443,0.8672,8135283,4988706560.0
2003-11-13,000001,sh,1319.608,1324.983,1307.395,1313.929,1317.792,1.816,0.1378,9356415,5532711880.0
2003-11-12,000001,sh,1317.792,1341.578,1316.847,1341.569,1343.616,-25.824,-1.922,10296484,6260571880.0
2003-11-11,000001,sh,1343.616,1350.387,1331.117,1340.32,1340.097,3.519,0.2626,9804738,5966233750.0
2003-11-10,000001,sh,1340.097,1340.867,1322.048,1330.957,1335.205,4.892,0.3664,9062253,5606498750.0
2003-11-07,000001,sh,1335.205,1353.454,1323.118,1353.43,1356.79,-21.585,-1.5909,15809009,9473351250.0
2003-11-06,000001,sh,1356.79,1385.844,1351.095,1384.67,1385.11,-28.32,-2.0446,18254720,10916175000.0
2003-11-05,000001,sh,1385.11,1396.86,1375.992,1389.72,1389.545,-4.435,-0.3192,16205427,9471616880.0
2003-11-04,000001,sh,1389.545,1412.91,1363.901,1363.957,1364.055,25.49,1.8687,27955262,16062018750.0
2003-11-03,000001,sh,1364.055,1367.336,1339.958,1346.481,1348.303,15.752,1.1683,13639622,6996501880.0
2003-10-31,000001,sh,1348.303,1364.663,1334.784,1341.504,1344.633,3.67,0.2729,10788335,6659200000.0
2003-10-30,000001,sh,1344.633,1360.068,1340.292,1360.018,1361.487,-16.854,-1.2379,9590991,6046510000.0
2003-10-29,000001,sh,1361.487,1375.91,1344.423,1372.346,1369.325,-7.838,-0.5724,14258918,9461567500.0
2003-10-28,000001,sh,1369.325,1382.597,1356.488,1365.998,1369.463,-0.138,-0.0101,11003647,6856010630.0
2003-10-27,000001,sh,1369.463,1383.597,1361.191,1381.836,1381.83,-12.367,-0.895,8603581,5836268130.0
2003-10-24,000001,sh,1381.83,1389.875,1376.714,1385.898,1386.653,-4.823,-0.3478,9427492,6270222500.0
2003-10-23,000001,sh,1386.653,1407.39,1384.639,1398.587,1398.01,-11.357,-0.8124,10879055,7184516880.0
2003-10-22,000001,sh,1398.01,1403.101,1363.092,1366.105,1364.301,33.709,2.4708,16180474,10378621880.0
2003-10-21,000001,sh,1364.301,1364.605,1350.208,1359.51,1359.498,4.803,0.3533,7456708,4734607810.0
2003-10-20,000001,sh,1359.498,1370.487,1355.552,1369.711,1370.582,-11.084,-0.8087,5823284,3794066880.0
2003-10-17,000001,sh,1370.582,1375.656,1362.415,1365.313,1365.505,5.077,0.3718,5759780,3928826880.0
2003-10-16,000001,sh,1365.505,1382.532,1362.983,1381.46,1383.098,-17.593,-1.272,6427421,4506286880.0
2003-10-15,000001,sh,1383.098,1401.537,1380.808,1388.245,1388.172,-5.074,-0.3655,7471055,4831307500.0
2003-10-14,000001,sh,1388.172,1400.747,1382.481,1399.843,1399.658,-11.486,-0.8206,7043525,4591467810.0
2003-10-13,000001,sh,1399.658,1411.88,1397.693,1405.329,1404.008,-4.35,-0.3098,9254776,6172278750.0
2003-10-10,000001,sh,1404.008,1406.002,1367.109,1369.004,1369.174,34.834,2.5442,13671898,8664782500.0
2003-10-09,000001,sh,1369.174,1379.99,1367.65,1371.681,1371.685,-2.511,-0.1831,6069543,3724658750.0
2003-10-08,000001,sh,1371.685,1373.081,1359.497,1366.201,1367.161,4.524,0.3309,4742732,3043700940.0
2003-09-30,000001,sh,1367.161,1371.073,1348.222,1354.648,1355.335,11.826,0.8726,6695770,4562766880.0
2003-09-29,000001,sh,1355.335,1369.477,1353.245,1369.437,1370.843,-15.508,-1.1313,5690487,3811852810.0
2003-09-26,000001,sh,1370.843,1377.871,1367.746,1374.602,1376.291,-5.448,-0.3958,5058716,3695455940.0
2003-09-25,000001,sh,1376.291,1394.737,1374.791,1394.494,1394.229,-17.938,-1.2866,5387565,3836610000.0
2003-09-24,000001,sh,1394.229,1396.945,1386.788,1391.404,1390.174,4.055,0.2917,6534770,4622479690.0
2003-09-23,000001,sh,1390.174,1390.351,1372.854,1380.849,1381.443,8.731,0.632,6580509,4686069690.0
2003-09-22,000001,sh,1381.443,1395.069,1378.323,1392.897,1391.37,-9.927,-0.7135,5402086,3936828750.0
2003-09-19,000001,sh,1391.37,1395.603,1383.717,1390.84,1390.485,0.885,0.0636,6068520,4248634060.0
2003-09-18,000001,sh,1390.485,1395.201,1383.4,1388.092,1389.822,0.663,0.0477,6449628,4510698750.0
2003-09-17,000001,sh,1389.822,1406.367,1386.781,1406.248,1406.104,-16.282,-1.158,6969215,4640070940.0
2003-09-16,000001,sh,1406.104,1406.723,1389.486,1396.753,1397.54,8.564,0.6128,7549020,5235278750.0
2003-09-15,000001,sh,1397.54,1416.076,1394.269,1407.807,1409.162,-11.622,-0.8247,7837559,5547685000.0
2003-09-12,000001,sh,1409.162,1426.806,1407.952,1426.34,1423.96,-14.798,-1.0392,10898797,7787901880.0
2003-09-11,000001,sh,1423.96,1429.555,1421.821,1422.9,1423.177,0.783,0.055,4983347,3745070940.0
2003-09-10,000001,sh,1423.177,1424.774,1415.723,1419.519,1420.074,3.103,0.2185,5805676,4279455000.0
2003-09-09,000001,sh,1420.074,1429.711,1414.882,1424.693,1425.727,-5.653,-0.3965,6869803,4955406880.0
2003-09-08,000001,sh,1425.727,1429.56,1421.141,1429.463,1431.533,-5.806,-0.4056,6572019,4978959690.0
2003-09-05,000001,sh,1431.533,1446.975,1424.168,1446.937,1447.425,-15.892,-1.0979,8797560,6924347500.0
2003-09-04,000001,sh,1447.425,1453.429,1443.383,1447.765,1447.85,-0.425,-0.0294,7756322,6050173750.0
2003-09-03,000001,sh,1447.85,1451.225,1438.693,1446.278,1446.512,1.338,0.0925,7934245,6481000000.0
2003-09-02,000001,sh,1446.512,1456.553,1442.009,1450.506,1449.816,-3.304,-0.2279,9618677,8304931880.0
2003-09-01,000001,sh,1449.816,1450.041,1420.123,1423.353,1421.983,27.833,1.9573,9787720,7584478130.0
2003-08-29,000001,sh,1421.983,1422.351,1406.681,1414.414,1415.693,6.29,0.4443,6255922,4694267810.0
2003-08-28,000001,sh,1415.693,1428.346,1414.879,1425.734,1425.362,-9.669,-0.6784,5252151,4104474060.0
2003-08-27,000001,sh,1425.362,1432.35,1420.354,1425.145,1425.212,0.15,0.0105,5185861,3647685940.0
2003-08-26,000001,sh,1425.212,1428.413,1417.832,1420.854,1422.176,3.036,0.2135,5719069,3994740000.0
2003-08-25,000001,sh,1422.176,1434.212,1419.263,1434.212,1438.883,-16.707,-1.1611,6247526,4575486880.0
2003-08-22,000001,sh,1438.883,1446.276,1436.902,1438.786,1441.09,-2.207,-0.1531,5655785,4274153750.0
2003-08-21,000001,sh,1441.09,1442.858,1434.313,1441.776,1441.664,-0.574,-0.0398,6357186,4503730000.0
2003-08-20,000001,sh,1441.664,1450.471,1432.753,1449.496,1449.712,-8.048,-0.5551,6302306,4333948750.0
2003-08-19,000001,sh,1449.712,1453.446,1444.23,1444.659,1445.089,4.623,0.3199,5174717,3780981880.0
2003-08-18,000001,sh,1445.089,1451.666,1442.481,1449.668,1450.203,-5.114,-0.3526,5706707,3851411880.0
2003-08-15,000001,sh,1450.203,1457.633,1447.11,1454.684,1455.899,-5.696,-0.3912,7380294,5558518750.0
2003-08-14,000001,sh,1455.899,1475.022,1451.608,1464.381,1465.827,-9.928,-0.6773,7751326,6078918130.0
2003-08-13,000001,sh,1465.827,1481.115,1465.06,1479.669,1479.283,-13.456,-0.9096,5384685,3886657810.0
2003-08-12,000001,sh,1479.283,1484.585,1472.388,1473.987,1474.413,4.87,0.3303,4651339,3413978750.0
2003-08-11,000001,sh,1474.413,1474.723,1462.724,1469.262,1471.272,3.141,0.2135,5113104,3685130940.0
2003-08-08,000001,sh,1471.272,1487.408,1468.438,1487.166,1487.37,-16.098,-1.0823,7786446,5647183750.0
2003-08-07,000001,sh,1487.37,1497.102,1485.062,1485.741,1486.252,1.118,0.0752,6214445,4639300940.0
2003-08-06,000001,sh,1486.252,1493.389,1482.685,1493.026,1494.312,-8.06,-0.5394,6170086,4505169690.0
2003-08-05,000001,sh,1494.312,1497.008,1488.967,1494.486,1494.365,-0.053,-0.0035,6248160,4711414690.0
2003-08-04,000001,sh,1494.365,1494.416,1471.89,1476.824,1476.969,17.396,1.1778,8325095,6225827500.0
2003-08-01,000001,sh,1476.969,1478.359,1464.978,1476.47,1476.742,0.227,0.0154,6974270,5217725940.0
2003-07-31,000001,sh,1476.742,1482.598,1474.14,1480.013,1479.652,-2.91,-0.1967,6234450,4478336880.0
2003-07-30,000001,sh,1479.652,1483.067,1468.822,1477.414,1477.296,2.356,0.1595,7373850,4868421880.0
2003-07-29,000001,sh,1477.296,1480.584,1469.933,1470.392,1470.393,6.903,0.4695,6097542,4369304060.0
2003-07-28,000001,sh,1470.393,1474.743,1464.866,1474.736,1477.651,-7.258,-0.4912,7248409,4949229060.0
2003-07-25,000001,sh,1477.651,1502.639,1471.286,1494.578,1493.451,-15.8,-1.058,15628453,9265612500.0
2003-07-24,000001,sh,1493.451,1503.381,1491.199,1503.058,1502.148,-8.697,-0.579,7130576,5360803750.0
2003-07-23,000001,sh,1502.148,1505.312,1491.664,1499.307,1498.485,3.663,0.2444,7877962,5865801880.0
2003-07-22,000001,sh,1498.485,1510.308,1485.464,1499.893,1495.885,2.6,0.1738,10213118,7617625630.0
2003-07-21,000001,sh,1495.885,1504.708,1483.573,1501.39,1507.162,-11.277,-0.7482,12215025,8345613750.0
2003-07-18,000001,sh,1507.162,1539.061,1506.487,1539.049,1539.358,-32.196,-2.0915,13638491,9697510000.0
2003-07-17,000001,sh,1539.358,1540.194,1529.356,1529.972,1529.491,9.867,0.6451,15231598,10987322500.0
2003-07-16,000001,sh,1529.491,1529.817,1520.412,1525.499,1525.439,4.052,0.2656,9458006,6264992500.0
2003-07-15,000001,sh,1525.439,1531.004,1516.893,1521.564,1521.414,4.025,0.2646,8770402,6418293130.0
2003-07-14,000001,sh,1521.414,1529.329,1519.119,1528.393,1528.854,-7.44,-0.4866,6951944,5599810000.0
2003-07-11,000001,sh,1528.854,1535.975,1523.244,1532.641,1531.927,-3.073,-0.2006,9795392,7966343130.0
2003-07-10,000001,sh,1531.927,1532.192,1501.709,1503.509,1503.314,28.613,1.9033,15221356,11165333750.0
2003-07-09,000001,sh,1503.314,1513.277,1499.337,1512.338,1512.019,-8.705,-0.5757,6284420,4734685000.0
2003-07-08,000001,sh,1512.019,1513.554,1500.98,1501.621,1501.484,10.535,0.7016,7483613,5524817500.0
2003-07-07,000001,sh,1501.484,1503.81,1490.967,1500.851,1502.349,-0.865,-0.0576,7110300,5265861880.0
2003-07-04,000001,sh,1502.349,1510.172,1497.462,1504.597,1504.436,-2.087,-0.1387,7297746,5593961880.0
2003-07-03,000001,sh,1504.436,1507.706,1497.742,1501.903,1499.682,4.754,0.317,7366238,5955475630.0
2003-07-02,000001,sh,1499.682,1499.971,1477.873,1485.445,1484.704,14.978,1.0088,7941319,5699398750.0
2003-07-01,000001,sh,1484.704,1502.571,1482.82,1485.521,1486.024,-1.32,-0.0888,8359717,5577583750.0
2003-06-30,000001,sh,1486.024,1500.969,1483.686,1493.69,1497.054,-11.03,-0.7368,11418299,5180380940.0
2003-06-27,000001,sh,1497.054,1516.866,1494.445,1516.814,1515.375,-18.321,-1.209,10259070,6603170630.0
2003-06-26,000001,sh,1515.375,1517.208,1486.081,1500.343,1502.077,13.298,0.8853,12574490,8089826880.0
2003-06-25,000001,sh,1502.077,1515.923,1498.958,1512.487,1512.429,-10.352,-0.6845,9119553,5722193750.0
2003-06-24,000001,sh,1512.429,1515.843,1504.724,1509.107,1511.365,1.064,0.0704,7554533,5240831880.0
2003-06-23,000001,sh,1511.365,1524.909,1509.434,1524.577,1529.47,-18.105,-1.1837,9121908,5933593750.0
2003-06-20,000001,sh,1529.47,1542.417,1528.301,1537.498,1538.754,-9.284,-0.6033,9253283,5717713750.0
2003-06-19,000001,sh,1538.754,1557.376,1530.376,1554.016,1553.877,-15.123,-0.9732,14504294,8062165630.0
2003-06-18,000001,sh,1553.877,1565.917,1552.829,1556.894,1557.175,-3.298,-0.2118,13207889,7332731880.0
2003-06-17,000001,sh,1557.175,1564.945,1552.434,1559.122,1559.705,-2.53,-0.1622,9952659,6459903750.0
2003-06-16,000001,sh,1559.705,1569.547,1555.372,1568.188,1566.766,-7.061,-0.4507,9221960,6881059380.0
2003-06-13,000001,sh,1566.766,1572.413,1560.301,1562.609,1562.106,4.66,0.2983,11378883,7710936880.0
2003-06-12,000001,sh,1562.106,1569.126,1556.529,1566.921,1565.84,-3.734,-0.2385,9547458,6839581880.0
2003-06-11,000001,sh,1565.84,1566.902,1540.704,1540.716,1538.762,27.078,1.7597,15511866,9414198750.0
2003-06-10,000001,sh,1538.762,1541.386,1529.515,1529.533,1530.215,8.547,0.5585,8163290,5869898130.0
2003-06-09,000001,sh,1530.215,1548.141,1527.835,1536.273,1538.92,-8.705,-0.5657,11346522,7796983750.0
2003-06-06,000001,sh,1538.92,1557.763,1538.097,1553.195,1556.249,-17.329,-1.1135,13874500,9211238130.0
2003-06-05,000001,sh,1556.249,1575.635,1555.449,1575.308,1574.111,-17.862,-1.1347,13022067,9466433130.0
2003-06-04,000001,sh,1574.111,1574.768,1546.621,1560.667,1562.237,11.874,0.7601,15927706,11491873750.0
2003-06-03,000001,sh,1562.237,1582.412,1561.082,1577.078,1576.528,-14.291,-0.9065,12665087,9982816250.0
2003-06-02,000001,sh,1576.528,1578.868,1564.611,1577.987,1576.261,0.267,0.0169,13112817,10551492500.0
2003-05-30,000001,sh,1576.261,1581.612,1567.28,1570.92,1568.156,8.105,0.5168,18321274,14534563750.0
2003-05-29,000001,sh,1568.156,1568.542,1543.341,1549.052,1551.811,16.345,1.0533,16911020,13371712500.0
2003-05-28,000001,sh,1551.811,1576.624,1549.062,1569.328,1568.341,-16.53,-1.054,17345720,12434883750.0
2003-05-27,000001,sh,1568.341,1575.626,1558.126,1572.308,1569.512,-1.171,-0.0746,15966476,12030871250.0
2003-05-26,000001,sh,1569.512,1574.386,1561.04,1563.205,1560.955,8.557,0.5482,17357022,12493192500.0
2003-05-23,000001,sh,1560.955,1571.689,1547.089,1547.155,1546.113,14.842,0.96,20813338,15523835000.0
2003-05-22,000001,sh,1546.113,1546.393,1522.187,1532.185,1533.483,12.63,0.8236,10989875,8241790630.0
2003-05-21,000001,sh,1533.483,1547.314,1530.046,1534.601,1535.52,-2.037,-0.1327,10444031,7705705630.0
2003-05-20,000001,sh,1535.52,1553.845,1530.667,1553.691,1555.447,-19.927,-1.2811,13266615,9327630000.0
2003-05-19,000001,sh,1555.447,1563.107,1546.752,1557.294,1554.452,0.995,0.064,16507581,11509472500.0
2003-05-16,000001,sh,1554.452,1560.724,1543.167,1555.907,1555.285,-0.833,-0.0536,18130438,13846645000.0
2003-05-15,000001,sh,1555.285,1555.557,1516.425,1524.499,1522.924,32.361,2.1249,26715502,18580798750.0
2003-05-14,000001,sh,1522.924,1523.324,1477.252,1480.111,1485.307,37.617,2.5326,20254406,13686120000.0
2003-05-13,000001,sh,1485.307,1534.803,1481.745,1533.08,1531.867,-46.56,-3.0394,25529590,17854608750.0
2003-05-12,000001,sh,1531.867,1536.893,1511.871,1522.981,1521.444,10.423,0.6851,17378744,13231712500.0
2003-04-30,000001,sh,1521.444,1539.573,1510.601,1511.154,1509.313,12.131,0.8037,20966324,15675221250.0
2003-04-29,000001,sh,1509.313,1535.88,1508.32,1535.88,1537.691,-28.378,-1.8455,20674900,15826240000.0
2003-04-28,000001,sh,1537.691,1538.594,1473.266,1483.466,1487.147,50.544,3.3987,26462608,19483490000.0
2003-04-25,000001,sh,1487.147,1513.332,1481.068,1501.569,1503.59,-16.443,-1.0936,13901836,10041754380.0
2003-04-24,000001,sh,1503.59,1542.106,1492.904,1538.58,1541.96,-38.37,-2.4884,24854482,16087603750.0
2003-04-23,000001,sh,1541.96,1569.785,1540.067,1568.133,1568.692,-26.732,-1.7041,17664770,12803645000.0
2003-04-22,000001,sh,1568.692,1575.796,1563.589,1570.574,1571.714,-3.022,-0.1923,13557199,10007189380.0
2003-04-21,000001,sh,1571.714,1598.583,1557.121,1598.504,1603.077,-31.363,-1.9564,25098944,17700247500.0
2003-04-18,000001,sh,1603.077,1620.806,1596.668,1616.905,1613.604,-10.527,-0.6524,27414894,19793436250.0
2003-04-17,000001,sh,1613.604,1621.229,1595.627,1606.233,1606.24,7.364,0.4585,32118988,23319690000.0
2003-04-16,000001,sh,1606.24,1649.603,1598.828,1633.53,1631.47,-25.23,-1.5465,44806840,33518757500.0
2003-04-15,000001,sh,1631.47,1632.092,1606.726,1619.95,1616.072,15.398,0.9528,38151012,27973087500.0
2003-04-14,000001,sh,1616.072,1616.654,1581.204,1581.38,1576.86,39.212,2.4867,46769752,30599430000.0
2003-04-11,000001,sh,1576.86,1581.699,1548.529,1552.004,1551.18,25.68,1.6555,39418800,23107810000.0
2003-04-10,000001,sh,1551.18,1559.869,1541.289,1546.507,1543.674,7.506,0.4862,43111016,25276107500.0
2003-04-09,000001,sh,1543.674,1545.336,1510.344,1519.985,1520.551,23.123,1.5207,31762636,18831223750.0
2003-04-08,000001,sh,1520.551,1523.947,1513.235,1515.645,1515.132,5.419,0.3577,16253782,11405372500.0
2003-04-07,000001,sh,1515.132,1530.371,1512.5,1521.898,1521.128,-5.996,-0.3942,13549293,9793485630.0
2003-04-04,000001,sh,1521.128,1521.783,1509.61,1510.222,1511.729,9.399,0.6217,10240916,7722955630.0
2003-04-03,000001,sh,1511.729,1522.671,1510.512,1521.356,1521.32,-9.591,-0.6304,9479199,7244443750.0
2003-04-02,000001,sh,1521.32,1525.769,1516.788,1522.491,1522.546,-1.226,-0.0805,11090214,7883659380.0
2003-04-01,000001,sh,1522.546,1525.235,1508.844,1513.001,1510.578,11.968,0.7923,15222781,11762211250.0
2003-03-31,000001,sh,1510.578,1511.22,1490.986,1491.391,1491.941,18.637,1.2492,11841571,9020447500.0
2003-03-28,000001,sh,1491.941,1508.263,1488.601,1498.455,1499.347,-7.406,-0.4939,14660785,11204421250.0
2003-03-27,000001,sh,1499.347,1507.668,1447.014,1455.439,1456.271,43.076,2.958,15051894,11094010000.0
2003-03-26,000001,sh,1456.271,1465.425,1452.891,1461.321,1462.4,-6.129,-0.4191,6271469,5008053130.0
2003-03-25,000001,sh,1462.4,1478.405,1461.754,1478.053,1477.766,-15.366,-1.0398,6475235,5034687810.0
2003-03-24,000001,sh,1477.766,1477.974,1470.435,1474.591,1474.657,3.109,0.2108,6524191,4484137810.0
2003-03-21,000001,sh,1474.657,1475.809,1461.915,1464.184,1464.54,10.117,0.6908,7617922,5048463750.0
2003-03-20,000001,sh,1464.54,1477.253,1460.799,1469.663,1469.96,-5.42,-0.3687,7655740,5749962500.0
2003-03-19,000001,sh,1469.96,1475.844,1452.592,1458.582,1459.892,10.068,0.6896,7637422,5726435630.0
2003-03-18,000001,sh,1459.892,1478.995,1458.979,1468.986,1469.274,-9.382,-0.6385,7088745,5252868130.0
2003-03-17,000001,sh,1469.274,1469.533,1453.368,1465.144,1466.044,3.23,0.2203,7187381,5182568750.0
2003-03-14,000001,sh,1466.044,1471.499,1461.351,1464.992,1464.649,1.395,0.0952,5613442,4274660000.0
2003-03-13,000001,sh,1464.649,1477.858,1463.33,1475.037,1475.008,-10.359,-0.7023,6033789,4723874690.0
2003-03-12,000001,sh,1475.008,1475.287,1458.5,1468.747,1469.548,5.46,0.3715,6403671,4665014690.0
2003-03-11,000001,sh,1469.548,1473.955,1463.584,1467.551,1468.919,0.629,0.0428,6336210,4695946560.0
2003-03-10,000001,sh,1468.919,1496.164,1467.639,1492.209,1493.093,-24.174,-1.6191,8947347,6341021250.0
2003-03-07,000001,sh,1493.093,1502.428,1489.384,1495.694,1498.343,-5.25,-0.3504,8335401,5924448130.0
2003-03-06,000001,sh,1498.343,1517.348,1494.241,1516.601,1517.179,-18.836,-1.2415,9982208,7304290630.0
2003-03-05,000001,sh,1517.179,1524.123,1508.251,1524.077,1524.304,-7.125,-0.4674,8142890,6285591880.0
2003-03-04,000001,sh,1524.304,1529.752,1517.859,1527.449,1525.483,-1.179,-0.0773,9198499,7596248130.0
2003-03-03,000001,sh,1525.483,1525.699,1511.045,1511.585,1511.932,13.551,0.8963,10236144,8185411880.0
2003-02-28,000001,sh,1511.932,1514.502,1501.424,1512.865,1513.704,-1.772,-0.1171,8360100,6120043750.0
2003-02-27,000001,sh,1513.704,1524.751,1508.747,1514.024,1513.175,0.529,0.035,10416100,6899608130.0
2003-02-26,000001,sh,1513.175,1515.457,1506.553,1513.493,1511.275,1.9,0.1257,8486200,6434831880.0
2003-02-25,000001,sh,1511.275,1511.649,1481.106,1481.106,1481.936,29.339,1.9798,12912800,8746187500.0
2003-02-24,000001,sh,1481.936,1488.072,1474.471,1476.07,1478.871,3.065,0.2073,7947700,5768507500.0
2003-02-21,000001,sh,1478.871,1508.129,1476.415,1508.077,1509.486,-30.615,-2.0282,12053400,8170891880.0
2003-02-20,000001,sh,1509.486,1517.766,1507.227,1513.007,1510.803,-1.317,-0.0872,10019900,7154948750.0
2003-02-19,000001,sh,1510.803,1511.132,1490.022,1496.651,1496.468,14.335,0.9579,12157155,6911017500.0
2003-02-18,000001,sh,1496.468,1500.293,1488.827,1495.141,1496.523,-0.055,-0.0037,7252743,5527053750.0
2003-02-17,000001,sh,1496.523,1514.636,1490.918,1510.64,1510.95,-14.427,-0.9548,11086400,7890346880.0
2003-02-14,000001,sh,1510.95,1515.255,1500.983,1503.373,1504.338,6.612,0.4395,9248600,7083001880.0
2003-02-13,000001,sh,1504.338,1519.29,1502.431,1512.285,1510.671,-6.333,-0.4192,13093300,9590115000.0
2003-02-12,000001,sh,1510.671,1510.985,1486.313,1493.248,1492.764,17.907,1.1996,10627700,7613083130.0
2003-02-11,000001,sh,1492.764,1492.894,1476.874,1478.046,1480.169,12.595,0.8509,5979700,4429543750.0
2003-02-10,000001,sh,1480.169,1499.641,1477.517,1499.166,1499.815,-19.646,-1.3099,7999500,5152615940.0
2003-01-29,000001,sh,1499.815,1508.588,1498.372,1501.286,1500.639,-0.824,-0.0549,12698300,8349480630.0
2003-01-28,000001,sh,1500.639,1502.432,1489.165,1497.098,1496.157,4.482,0.2996,10478500,7385133750.0
2003-01-27,000001,sh,1496.157,1500.384,1480.967,1481.609,1479.07,17.087,1.1553,14672600,9578025630.0
2003-01-24,000001,sh,1479.07,1483.557,1448.011,1449.504,1450.616,28.454,1.9615,14814600,9364666880.0
2003-01-23,000001,sh,1450.616,1470.327,1448.701,1460.249,1460.53,-9.914,-0.6788,11427599,7516205000.0
2003-01-22,000001,sh,1460.53,1463.938,1446.348,1448.826,1454.891,5.639,0.3876,12139944,7933576880.0
2003-01-21,000001,sh,1454.891,1489.551,1454.611,1485.87,1482.681,-27.79,-1.8743,17551200,10314684380.0
2003-01-20,000001,sh,1482.681,1482.943,1458.117,1475.711,1478.675,4.006,0.2709,22487800,11284691250.0
2003-01-17,000001,sh,1478.675,1492.723,1472.96,1488.265,1485.618,-6.943,-0.4673,21566700,13633927500.0
2003-01-16,000001,sh,1485.618,1486.059,1454.546,1458.866,1459.92,25.698,1.7602,24575400,16006000000.0
2003-01-15,000001,sh,1459.92,1485.795,1448.271,1477.454,1466.851,-6.931,-0.4725,37023000,21700755000.0
2003-01-14,000001,sh,1466.851,1476.912,1386.592,1386.897,1386.314,80.537,5.8094,41012400,23535100000.0
2003-01-13,000001,sh,1386.314,1391.187,1378.647,1381.87,1384.859,1.455,0.1051,8607700,5930495000.0
2003-01-10,000001,sh,1384.859,1411.374,1384.63,1398.377,1397.384,-12.525,-0.8963,16263300,10683680000.0
2003-01-09,000001,sh,1397.384,1402.286,1365.37,1374.618,1372.067,25.317,1.8452,18529300,11393615000.0
2003-01-08,000001,sh,1372.067,1373.116,1330.451,1331.441,1332.061,40.006,3.0033,9823400,5683200000.0
2003-01-07,000001,sh,1332.061,1346.819,1326.191,1335.632,1334.679,-2.618,-0.1962,7343200,4471625000.0
2003-01-06,000001,sh,1334.679,1334.887,1311.684,1319.688,1319.868,14.811,1.1222,6750100,4041578750.0
2003-01-03,000001,sh,1319.868,1323.628,1312.796,1317.583,1320.63,-0.762,-0.0577,4576474,2793520000.0
2003-01-02,000001,sh,1320.63,1351.344,1317.468,1347.433,1357.654,-37.024,-2.7271,6500700,3992889060.0
2002-12-31,000001,sh,1357.654,1370.526,1348.714,1364.968,1366.362,-8.708,-0.6373,9892700,6105621880.0
2002-12-30,000001,sh,1366.362,1379.753,1358.433,1379.737,1382.971,-16.609,-1.201,7791300,5441173750.0
2002-12-27,000001,sh,1382.971,1389.328,1367.852,1379.328,1384.152,-1.181,-0.0853,8293600,5802928750.0
2002-12-26,000001,sh,1384.152,1420.003,1382.358,1419.965,1421.515,-37.363,-2.6284,12554400,7366368130.0
2002-12-25,000001,sh,1421.515,1433.787,1420.93,1431.588,1430.827,-9.312,-0.6508,6762700,4786427810.0
2002-12-24,000001,sh,1430.827,1431.124,1420.38,1429.531,1430.199,0.628,0.0439,6286700,4684130630.0
2002-12-23,000001,sh,1430.199,1439.85,1429.293,1429.951,1427.936,2.263,0.1585,8299900,5627800000.0
2002-12-20,000001,sh,1427.936,1431.364,1410.46,1414.345,1413.597,14.339,1.0144,7227100,5419815630.0
2002-12-19,000001,sh,1413.597,1414.288,1402.642,1411.276,1411.719,1.878,0.133,5598400,4269595940.0
2002-12-18,000001,sh,1411.719,1424.478,1409.835,1416.671,1416.096,-4.377,-0.3091,7271200,5359148130.0
2002-12-17,000001,sh,1416.096,1418.205,1403.584,1409.173,1408.515,7.581,0.5382,6702700,4836217810.0
2002-12-16,000001,sh,1408.515,1409.943,1392.888,1397.721,1396.898,11.617,0.8316,7594400,5334785000.0
2002-12-13,000001,sh,1396.898,1401.602,1367.934,1375.779,1383.91,12.988,0.9385,6903001,4725832190.0
2002-12-12,000001,sh,1383.91,1399.766,1378.813,1378.817,1379.195,4.715,0.3419,6552300,3968507810.0
2002-12-11,000001,sh,1379.195,1383.152,1367.312,1381.399,1383.84,-4.645,-0.3357,5247800,3708062810.0
2002-12-10,000001,sh,1383.84,1406.895,1383.569,1400.558,1400.867,-17.027,-1.2155,6045300,4411084690.0
2002-12-09,000001,sh,1400.867,1410.794,1395.926,1404.513,1405.525,-4.658,-0.3314,4038300,2848165940.0
2002-12-06,000001,sh,1405.525,1416.997,1396.205,1404.925,1404.88,0.645,0.0459,4447300,3359054060.0
2002-12-05,000001,sh,1404.88,1411.89,1395.079,1411.89,1414.454,-9.574,-0.6769,5569800,4040035000.0
2002-12-04,000001,sh,1414.454,1432.898,1406.613,1414.887,1408.843,5.611,0.3983,9306000,6634546250.0
2002-12-03,000001,sh,1408.843,1409.889,1388.513,1391.718,1395.675,13.168,0.9435,6341000,4308322810.0
2002-12-02,000001,sh,1395.675,1432.029,1394.911,1432.029,1434.182,-38.507,-2.6849,8684900,5823430000.0
2002-11-29,000001,sh,1434.182,1450.187,1409.2,1420.429,1417.525,16.657,1.1751,21439700,12802017500.0
2002-11-28,000001,sh,1417.525,1417.848,1372.381,1378.142,1378.752,38.773,2.8122,9622900,6341840000.0
2002-11-27,000001,sh,1378.752,1383.997,1353.139,1365.824,1371.167,7.585,0.5532,8835000,5458558130.0
2002-11-26,000001,sh,1371.167,1408.793,1371.007,1398.438,1398.438,-27.271,-1.9501,6775801,4291613750.0
2002-11-25,000001,sh,1398.438,1403.513,1383.09,1393.341,1395.497,2.941,0.2107,5364400,3489413750.0
2002-11-22,000001,sh,1395.497,1408.999,1375.539,1392.574,1390.629,4.868,0.3501,8541900,5547687500.0
2002-11-21,000001,sh,1390.629,1421.233,1389.289,1421.233,1425.843,-35.214,-2.4697,8854800,5651008750.0
2002-11-20,000001,sh,1425.843,1459.212,1423.803,1459.212,1462.174,-36.331,-2.4847,7054400,4927904690.0
2002-11-19,000001,sh,1462.174,1464.763,1441.731,1450.703,1451.29,10.884,0.75,4980700,3774252810.0
2002-11-18,000001,sh,1451.29,1468.325,1447.491,1463.724,1463.691,-12.401,-0.8472,4635300,3744641880.0
2002-11-15,000001,sh,1463.691,1481.22,1451.392,1455.98,1460.795,2.896,0.1982,7288200,5385145630.0
2002-11-14,000001,sh,1460.795,1489.14,1459.709,1488.914,1490.464,-29.669,-1.9906,6492900,5054971880.0
2002-11-13,000001,sh,1490.464,1491.236,1461.26,1483.712,1485.913,4.551,0.3063,8028000,5465478130.0
2002-11-12,000001,sh,1485.913,1517.717,1481.161,1504.576,1504.403,-18.49,-1.2291,9789700,6362981880.0
2002-11-11,000001,sh,1504.403,1526.132,1501.989,1519.603,1522.187,-17.784,-1.1683,5626400,3963931880.0
2002-11-08,000001,sh,1522.187,1573.104,1517.391,1569.999,1554.237,-32.05,-2.0621,12127700,7783065000.0
2002-11-07,000001,sh,1554.237,1559.821,1546.265,1554.043,1552.561,1.676,0.108,8131801,5703075630.0
2002-11-06,000001,sh,1552.561,1559.225,1548.728,1558.914,1558.239,-5.678,-0.3644,8156400,6297717500.0
2002-11-05,000001,sh,1558.239,1565.227,1532.288,1533.81,1531.842,26.397,1.7232,15686700,10865348750.0
2002-11-04,000001,sh,1531.842,1532.226,1515.072,1516.22,1510.76,21.082,1.3955,7102800,4535390000.0
2002-11-01,000001,sh,1510.76,1511.095,1498.213,1507.383,1507.496,3.264,0.2165,6107001,3368208750.0
2002-10-31,000001,sh,1507.496,1521.871,1505.999,1510.03,1509.707,-2.211,-0.1465,7586201,3502064690.0
2002-10-30,000001,sh,1509.707,1513.461,1498.448,1511.112,1510.882,-1.175,-0.0778,8251400,3782618750.0
2002-10-29,000001,sh,1510.882,1511.765,1488.679,1501.381,1502.716,8.166,0.5434,6813100,4408917810.0
2002-10-28,000001,sh,1502.716,1518.601,1500.007,1518.086,1520.313,-17.597,-1.1575,6507300,4218756880.0
2002-10-25,000001,sh,1520.313,1542.592,1517.415,1535.796,1536.52,-16.207,-1.0548,6455700,4547080000.0
2002-10-24,000001,sh,1536.52,1550.431,1535.9,1549.785,1548.965,-12.445,-0.8034,5153900,4275155940.0
2002-10-23,000001,sh,1548.965,1550.088,1539.476,1549.766,1548.104,0.861,0.0556,5245500,4212737810.0
2002-10-22,000001,sh,1548.104,1553.865,1525.065,1525.08,1524.925,23.179,1.52,7363100,5643713750.0
2002-10-21,000001,sh,1524.925,1525.256,1512.327,1519.205,1519.539,5.386,0.3544,3884600,2986795000.0
2002-10-18,000001,sh,1519.539,1523.831,1500.543,1511.177,1513.097,6.442,0.4257,5077600,3632107810.0
2002-10-17,000001,sh,1513.097,1538.794,1511.398,1537.965,1537.388,-24.291,-1.58,5110100,3492705000.0
2002-10-16,000001,sh,1537.388,1548.525,1524.908,1524.908,1524.728,12.66,0.8303,6384601,4139385000.0
2002-10-15,000001,sh,1524.728,1534.58,1522.101,1531.581,1531.676,-6.948,-0.4536,4701200,3060313130.0
2002-10-14,000001,sh,1531.676,1532.63,1509.136,1522.872,1524.051,7.625,0.5003,6573200,4195782810.0
2002-10-11,000001,sh,1524.051,1536.873,1521.911,1532.136,1530.407,-6.356,-0.4153,8199300,4836951880.0
2002-10-10,000001,sh,1530.407,1542.564,1528.352,1532.181,1535.366,-4.959,-0.323,7217300,3785101880.0
2002-10-09,000001,sh,1535.366,1571.523,1534.911,1570.649,1562.993,-27.627,-1.7676,19118400,7776138130.0
2002-10-08,000001,sh,1562.993,1577.052,1558.476,1577.052,1581.618,-18.625,-1.1776,3511700,2743302810.0
2002-09-27,000001,sh,1581.618,1591.837,1577.53,1587.243,1587.649,-6.031,-0.3799,6240900,4409333130.0
2002-09-26,000001,sh,1587.649,1599.983,1586.53,1597.854,1597.837,-10.188,-0.6376,5777700,4582341880.0
2002-09-25,000001,sh,1597.837,1602.354,1590.494,1595.806,1596.732,1.105,0.0692,4409800,3931279690.0
2002-09-24,000001,sh,1596.732,1602.285,1594.282,1602.203,1602.591,-5.859,-0.3656,4245900,3429896880.0
2002-09-23,000001,sh,1602.591,1604.295,1597.287,1602.276,1604.913,-2.322,-0.1447,3573500,2869485000.0
2002-09-20,000001,sh,1604.913,1618.2,1602.885,1618.2,1619.354,-14.441,-0.8918,4227100,3962043750.0
2002-09-19,000001,sh,1619.354,1623.653,1585.068,1593.573,1594.584,24.77,1.5534,7208900,5842885000.0
2002-09-18,000001,sh,1594.584,1605.216,1593.526,1603.613,1604.881,-10.297,-0.6416,4372000,3771623750.0
2002-09-17,000001,sh,1604.881,1612.015,1593.981,1603.457,1604.083,0.798,0.0497,6095200,4381738750.0
2002-09-16,000001,sh,1604.083,1624.137,1598.74,1624.133,1625.759,-21.676,-1.3333,6453600,4811093750.0
2002-09-13,000001,sh,1625.759,1626.069,1621.424,1624.502,1624.558,1.201,0.0739,3541400,3407443750.0
2002-09-12,000001,sh,1624.558,1631.665,1614.599,1619.94,1620.355,4.203,0.2594,5083100,3879026880.0
2002-09-11,000001,sh,1620.355,1626.842,1605.977,1625.326,1625.111,-4.756,-0.2927,6225000,4409098130.0
2002-09-10,000001,sh,1625.111,1627.35,1619.33,1620.282,1621.582,3.529,0.2176,6982800,4080371880.0
2002-09-09,000001,sh,1621.582,1628.452,1617.009,1628.452,1631.384,-9.802,-0.6008,5353900,4267691880.0
2002-09-06,000001,sh,1631.384,1644.795,1629.928,1639.888,1641.807,-10.423,-0.6348,6983400,5424378750.0
2002-09-05,000001,sh,1641.807,1662.899,1639.821,1662.892,1663.972,-22.165,-1.3321,8241600,6363701880.0
2002-09-04,000001,sh,1663.972,1675.965,1662.489,1674.453,1674.07,-10.098,-0.6032,5036100,4207710000.0
2002-09-03,000001,sh,1674.07,1680.279,1669.577,1669.585,1668.774,5.296,0.3174,6252800,4502165940.0
2002-09-02,000001,sh,1668.774,1669.905,1663.172,1666.341,1666.618,2.156,0.1294,4640300,3838687810.0
2002-08-30,000001,sh,1666.618,1669.14,1664.822,1666.979,1667.318,-0.7,-0.042,4658700,4330966880.0
2002-08-29,000001,sh,1667.318,1680.173,1665.724,1676.858,1676.77,-9.452,-0.5637,5690800,4605190940.0
2002-08-28,000001,sh,1676.77,1683.505,1675.525,1680.754,1679.691,-2.921,-0.1739,7490029,6627886880.0
2002-08-27,000001,sh,1679.691,1680.063,1670.112,1670.627,1670.685,9.006,0.5391,7445300,7204788130.0
2002-08-26,000001,sh,1670.685,1682.316,1668.823,1682.136,1683.207,-12.522,-0.7439,6019600,5469530000.0
2002-08-23,000001,sh,1683.207,1688.124,1679.115,1686.296,1686.111,-2.904,-0.1722,6964500,6344268750.0
2002-08-22,000001,sh,1686.111,1696.277,1672.427,1672.696,1673.549,12.562,0.7506,12210700,9774311250.0
2002-08-21,000001,sh,1673.549,1677.954,1668.364,1671.991,1671.351,2.198,0.1315,7388100,6131586880.0
2002-08-20,000001,sh,1671.351,1673.915,1644.248,1644.616,1644.301,27.05,1.6451,10656400,7683365630.0
2002-08-19,000001,sh,1644.301,1650.086,1641.403,1645.931,1646.792,-2.491,-0.1513,4212100,3579265940.0
2002-08-16,000001,sh,1646.792,1652.98,1624.049,1632.961,1634.366,12.426,0.7603,7805800,5575268750.0
2002-08-15,000001,sh,1634.366,1647.07,1632.133,1646.616,1646.722,-12.356,-0.7503,4488800,3395824060.0
2002-08-14,000001,sh,1646.722,1647.086,1635.287,1636.889,1636.632,10.09,0.6165,4120800,3194771880.0
2002-08-13,000001,sh,1636.632,1642.411,1633.547,1633.677,1634.566,2.066,0.1264,3718100,3234214690.0
2002-08-12,000001,sh,1634.566,1642.593,1633.094,1642.477,1647.046,-12.48,-0.7577,5140200,4434398130.0
2002-08-09,000001,sh,1647.046,1658.772,1642.771,1658.443,1659.802,-12.756,-0.7685,5503100,4940853130.0
2002-08-08,000001,sh,1659.802,1675.302,1657.468,1668.513,1668.065,-8.263,-0.4954,5041900,4162255000.0
2002-08-07,000001,sh,1668.065,1670.808,1663.927,1670.173,1670.619,-2.554,-0.1529,4228900,3681794060.0
2002-08-06,000001,sh,1670.619,1679.811,1649.893,1652.942,1653.957,16.662,1.0074,8063100,6551085630.0
2002-08-05,000001,sh,1653.957,1661.581,1652.4,1661.404,1661.871,-7.914,-0.4762,4460800,4149486880.0
2002-08-02,000001,sh,1661.871,1662.715,1653.167,1653.638,1653.008,8.863,0.5362,5283500,4189268750.0
2002-08-01,000001,sh,1653.008,1659.966,1639.225,1650.054,1651.594,1.414,0.0856,5965300,4811350000.0
2002-07-31,000001,sh,1651.594,1671.48,1649.007,1667.623,1669.002,-17.408,-1.043,6414000,5454498750.0
2002-07-30,000001,sh,1669.002,1672.12,1656.852,1666.579,1665.674,3.328,0.1998,7452200,6268240000.0
2002-07-29,000001,sh,1665.674,1665.955,1647.265,1654.925,1657.499,8.175,0.4932,6171200,4954139060.0
2002-07-26,000001,sh,1657.499,1670.231,1656.823,1665.089,1665.109,-7.61,-0.457,5912700,4942847810.0
2002-07-25,000001,sh,1665.109,1682.886,1662.38,1675.473,1672.4,-7.291,-0.436,6629800,5311691880.0
2002-07-24,000001,sh,1672.4,1679.663,1667.44,1673.682,1673.861,-1.461,-0.0873,6068000,5377310000.0
2002-07-23,000001,sh,1673.861,1684.655,1670.379,1676.904,1681.009,-7.148,-0.4252,7420500,6779492500.0
2002-07-22,000001,sh,1681.009,1712.326,1678.499,1712.018,1713.861,-32.852,-1.9168,10196000,8456671880.0
2002-07-19,000001,sh,1713.861,1714.09,1703.381,1706.359,1704.912,8.949,0.5249,8058900,7540211880.0
2002-07-18,000001,sh,1704.912,1711.686,1695.396,1703.808,1701.718,3.194,0.1877,9559200,8247313750.0
2002-07-17,000001,sh,1701.718,1702.236,1680.199,1692.447,1691.623,10.095,0.5968,7408900,6361621880.0
2002-07-16,000001,sh,1691.623,1704.769,1686.81,1687.666,1687.945,3.678,0.2179,7960800,7031970630.0
2002-07-15,000001,sh,1687.945,1697.379,1685.538,1696.808,1698.298,-10.353,-0.6096,9649800,8186136880.0
2002-07-12,000001,sh,1698.298,1706.437,1693.211,1696.644,1696.94,1.358,0.08,9034300,8484571880.0
2002-07-11,000001,sh,1696.94,1712.199,1689.223,1698.213,1701.824,-4.884,-0.287,11288600,9491441250.0
2002-07-10,000001,sh,1701.824,1729.734,1698.829,1728.517,1729.986,-28.162,-1.6279,15511800,12283042500.0
2002-07-09,000001,sh,1729.986,1741.918,1724.391,1733.834,1732.934,-2.948,-0.1701,11637700,10558036250.0
2002-07-08,000001,sh,1732.934,1737.859,1721.124,1723.579,1722.188,10.746,0.624,12441400,11257761250.0
2002-07-05,000001,sh,1722.188,1722.48,1704.187,1709.842,1713.135,9.053,0.5284,14110100,11091697500.0
2002-07-04,000001,sh,1713.135,1735.829,1710.288,1731.899,1730.919,-17.784,-1.0274,17093600,13176298750.0
2002-07-03,000001,sh,1730.919,1736.078,1719.622,1727.09,1724.949,5.97,0.3461,15529100,13421116250.0
2002-07-02,000001,sh,1724.949,1725.894,1698.832,1707.447,1713.705,11.244,0.6561,15195000,12875245000.0
2002-07-01,000001,sh,1713.705,1740.381,1712.772,1736.293,1732.755,-19.05,-1.0994,20825400,14944960000.0
2002-06-28,000001,sh,1732.755,1747.233,1710.999,1724.727,1723.545,9.21,0.5344,40515800,28413195000.0
2002-06-27,000001,sh,1723.545,1730.673,1706.14,1714.744,1712.91,10.635,0.6209,26111900,19939251250.0
2002-06-26,000001,sh,1712.91,1719.084,1684.913,1698.11,1706.591,6.319,0.3703,29518700,23376420000.0
2002-06-25,000001,sh,1706.591,1748.89,1690.613,1718.234,1707.313,-0.722,-0.0423,52889904,40354027500.0
2002-06-24,000001,sh,1707.313,1709.066,1647.498,1704.698,1562.722,144.591,9.2525,85051896,53198040000.0
2002-06-21,000001,sh,1562.722,1564.922,1517.255,1517.275,1516.151,46.571,3.0717,17967800,12360775000.0
2002-06-20,000001,sh,1516.151,1528.358,1510.528,1511.115,1507.668,8.483,0.5627,5680500,3876610000.0
2002-06-19,000001,sh,1507.668,1524.011,1506.432,1523.953,1524.068,-16.4,-1.0761,4434300,3031249690.0
2002-06-18,000001,sh,1524.068,1527.765,1496.805,1496.831,1496.242,27.826,1.8597,8365200,5488623750.0
2002-06-17,000001,sh,1496.242,1496.839,1481.246,1489.135,1494.246,1.996,0.1336,4482200,2917967810.0
2002-06-14,000001,sh,1494.246,1508.647,1493.244,1508.642,1511.711,-17.465,-1.1553,5461500,3769193750.0
2002-06-13,000001,sh,1511.711,1529.436,1511.219,1524.772,1524.842,-13.131,-0.8611,5775801,3907997810.0
2002-06-12,000001,sh,1524.842,1531.75,1513.919,1531.75,1530.963,-6.121,-0.3998,11734300,4476743130.0
2002-06-11,000001,sh,1530.963,1534.377,1515.746,1515.993,1517.23,13.733,0.9051,5805300,4781888750.0
2002-06-10,000001,sh,1517.23,1529.378,1511.257,1529.336,1529.507,-12.277,-0.8027,5479400,4358651880.0
2002-06-07,000001,sh,1529.507,1540.825,1508.43,1522.879,1521.263,8.244,0.5419,11445400,9337991880.0
2002-06-06,000001,sh,1521.263,1532.735,1455.305,1458.611,1462.0,59.263,4.0536,10962100,8654916250.0
2002-06-05,000001,sh,1462.0,1491.074,1460.481,1491.074,1490.514,-28.514,-1.913,5415900,4207617810.0
2002-06-04,000001,sh,1490.514,1498.051,1474.363,1484.008,1483.348,7.166,0.4831,5546201,4391159690.0
2002-06-03,000001,sh,1483.348,1510.259,1480.085,1510.247,1515.733,-32.385,-2.1366,6233401,5158199690.0
2002-05-31,000001,sh,1515.733,1532.034,1513.257,1523.014,1523.522,-7.789,-0.5112,4850400,4124154060.0
2002-05-30,000001,sh,1523.522,1530.773,1506.542,1524.218,1524.806,-1.284,-0.0842,6713300,5400516880.0
2002-05-29,000001,sh,1524.806,1558.145,1520.125,1558.131,1558.524,-33.718,-2.1635,6605600,5077518750.0
2002-05-28,000001,sh,1558.524,1569.411,1557.232,1557.624,1555.048,3.476,0.2235,4680600,4089557810.0
2002-05-27,000001,sh,1555.048,1562.633,1545.622,1555.042,1549.466,5.582,0.3603,4682100,3788623750.0
2002-05-24,000001,sh,1549.466,1574.134,1544.423,1572.938,1571.611,-22.145,-1.4091,6374700,5225714060.0
2002-05-23,000001,sh,1571.611,1585.742,1568.104,1571.075,1564.489,7.122,0.4552,9149000,6934201880.0
2002-05-22,000001,sh,1564.489,1591.034,1563.164,1590.794,1588.108,-23.619,-1.4872,7702500,6120363750.0
2002-05-21,000001,sh,1588.108,1599.113,1564.546,1575.022,1541.53,46.578,3.0215,12498900,10427692500.0
2002-05-20,000001,sh,1541.53,1564.982,1529.348,1564.968,1567.497,-25.967,-1.6566,6012900,5071495000.0
2002-05-17,000001,sh,1567.497,1570.149,1540.576,1549.083,1549.501,17.996,1.1614,8445100,7875441880.0
2002-05-16,000001,sh,1549.501,1592.237,1546.941,1592.236,1598.354,-48.853,-3.0565,10526900,8446470000.0
2002-05-15,000001,sh,1598.354,1618.14,1597.916,1614.9,1616.231,-17.877,-1.1061,7819100,6851160000.0
2002-05-14,000001,sh,1616.231,1629.881,1613.554,1622.331,1623.94,-7.709,-0.4747,6308200,6205409380.0
2002-05-13,000001,sh,1623.94,1634.916,1618.464,1634.901,1638.198,-14.258,-0.8703,6777300,6262998130.0
2002-05-10,000001,sh,1638.198,1652.288,1636.86,1650.913,1650.578,-12.38,-0.75,6997300,6503623750.0
2002-05-09,000001,sh,1650.578,1659.252,1646.816,1648.46,1652.368,-1.79,-0.1083,6538500,6052170000.0
2002-05-08,000001,sh,1652.368,1670.917,1651.691,1669.871,1667.749,-15.381,-0.9223,5335500,5236770630.0
2002-04-30,000001,sh,1667.749,1673.75,1657.817,1668.313,1665.812,1.937,0.1163,11275200,10837828750.0
2002-04-29,000001,sh,1665.812,1667.159,1640.559,1643.549,1640.589,25.223,1.5374,12737100,11100216250.0
2002-04-26,000001,sh,1640.589,1643.153,1615.519,1615.519,1615.919,24.67,1.5267,9104900,7497190630.0
2002-04-25,000001,sh,1615.919,1616.763,1603.637,1609.936,1611.051,4.868,0.3022,5909900,5069207810.0
2002-04-24,000001,sh,1611.051,1626.385,1609.205,1623.468,1624.546,-13.495,-0.8307,6859500,5270201880.0
2002-04-23,000001,sh,1624.546,1634.863,1621.866,1626.63,1627.48,-2.934,-0.1803,6396100,5265225000.0
2002-04-22,000001,sh,1627.48,1637.185,1619.158,1633.642,1635.172,-7.692,-0.4704,6609401,5641933750.0
2002-04-19,000001,sh,1635.172,1635.529,1603.956,1625.249,1628.137,7.035,0.4321,10622400,8564050630.0
2002-04-18,000001,sh,1628.137,1646.252,1626.034,1644.147,1644.395,-16.258,-0.9887,9560200,7689960000.0
2002-04-17,000001,sh,1644.395,1649.433,1630.228,1641.724,1640.285,4.11,0.2506,9050200,6295121880.0
2002-04-16,000001,sh,1640.285,1654.744,1635.751,1647.508,1649.5,-9.215,-0.5587,7547600,6515857500.0
2002-04-15,000001,sh,1649.5,1664.524,1638.638,1660.572,1658.979,-9.479,-0.5714,10513300,7538033130.0
2002-04-12,000001,sh,1658.979,1664.415,1648.454,1648.454,1649.53,9.449,0.5728,11237800,8892155630.0
2002-04-11,000001,sh,1649.53,1680.298,1649.269,1679.341,1677.658,-28.128,-1.6766,11766400,9992080000.0
2002-04-10,000001,sh,1677.658,1677.938,1663.473,1670.802,1667.522,10.136,0.6078,14493700,12817203750.0
2002-04-09,000001,sh,1667.522,1671.863,1640.692,1641.847,1640.65,26.872,1.6379,18754700,16931501250.0
2002-04-08,000001,sh,1640.65,1643.676,1631.067,1633.831,1634.643,6.007,0.3675,7840400,6698720630.0
2002-04-05,000001,sh,1634.643,1657.094,1628.546,1650.504,1641.699,-7.056,-0.4298,13270200,10183404380.0
2002-04-04,000001,sh,1641.699,1643.54,1583.634,1595.018,1594.508,47.191,2.9596,13272800,9569175000.0
2002-04-03,000001,sh,1594.508,1603.798,1582.672,1582.744,1582.883,11.625,0.7344,9056800,6710523750.0
2002-04-02,000001,sh,1582.883,1610.727,1575.972,1608.519,1608.506,-25.623,-1.593,10704700,7913958750.0
2002-04-01,000001,sh,1608.506,1609.917,1589.407,1598.026,1603.905,4.601,0.2869,9246300,7113985000.0
2002-03-29,000001,sh,1603.905,1648.087,1596.254,1648.087,1650.673,-46.768,-2.8333,15007400,12098887500.0
2002-03-28,000001,sh,1650.673,1666.515,1645.34,1653.983,1654.231,-3.558,-0.2151,9549300,9032368750.0
2002-03-27,000001,sh,1654.231,1655.176,1635.816,1646.679,1649.484,4.747,0.2878,9183000,7816612500.0
2002-03-26,000001,sh,1649.484,1675.21,1641.914,1674.704,1675.289,-25.805,-1.5403,13766799,10288308750.0
2002-03-25,000001,sh,1675.289,1677.045,1663.395,1667.853,1669.694,5.595,0.3351,11101700,9664671250.0
2002-03-22,000001,sh,1669.694,1684.461,1659.516,1684.071,1685.017,-15.323,-0.9094,13586600,11142367500.0
2002-03-21,000001,sh,1685.017,1693.873,1675.245,1686.946,1682.51,2.507,0.149,18358166,14749020000.0
2002-03-20,000001,sh,1682.51,1686.105,1664.368,1673.265,1665.357,17.153,1.03,26220600,20311537500.0
2002-03-19,000001,sh,1665.357,1665.622,1624.29,1624.319,1623.884,41.473,2.5539,17211900,14494296250.0
2002-03-18,000001,sh,1623.884,1657.678,1610.993,1641.429,1620.976,2.908,0.1794,16323000,11684116250.0
2002-03-15,000001,sh,1620.976,1676.506,1620.562,1671.825,1665.151,-44.175,-2.6529,17542200,15303350000.0
2002-03-14,000001,sh,1665.151,1665.785,1621.079,1621.079,1623.432,41.719,2.5698,16495100,12866096250.0
2002-03-13,000001,sh,1623.432,1655.634,1621.797,1636.945,1643.692,-20.26,-1.2326,19757200,15787237500.0
2002-03-12,000001,sh,1643.692,1672.039,1641.583,1665.237,1664.094,-20.402,-1.226,30771400,22291020000.0
2002-03-11,000001,sh,1664.094,1664.519,1632.615,1643.59,1640.256,23.838,1.4533,36350700,21287872500.0
2002-03-08,000001,sh,1640.256,1645.292,1611.228,1622.869,1613.001,27.255,1.6897,33084300,23828010000.0
2002-03-07,000001,sh,1613.001,1613.256,1569.073,1569.172,1569.208,43.793,2.7908,22017900,16694921250.0
2002-03-06,000001,sh,1569.208,1594.667,1563.923,1564.694,1560.079,9.129,0.5852,21051700,16214352500.0
2002-03-05,000001,sh,1560.079,1566.066,1529.298,1529.298,1526.804,33.275,2.1794,18763600,12438812500.0
2002-03-04,000001,sh,1526.804,1527.4,1494.834,1497.827,1502.54,24.264,1.6149,7526300,5573279380.0
2002-03-01,000001,sh,1502.54,1521.567,1501.556,1521.528,1524.701,-22.161,-1.4535,7298201,5523418130.0
2002-02-28,000001,sh,1524.701,1544.394,1521.083,1537.926,1538.319,-13.618,-0.8853,9027800,6504765000.0
2002-02-27,000001,sh,1538.319,1544.921,1524.685,1531.317,1531.43,6.889,0.4498,11617100,7038142500.0
2002-02-26,000001,sh,1531.43,1531.717,1507.575,1529.376,1530.284,1.146,0.0749,9296600,6630672500.0
2002-02-25,000001,sh,1530.284,1544.574,1521.66,1540.493,1506.615,23.669,1.571,11375700,8265858130.0
2002-02-08,000001,sh,1506.615,1530.126,1506.069,1520.717,1515.394,-8.779,-0.5793,9404000,6845197500.0
2002-02-07,000001,sh,1515.394,1521.027,1481.068,1482.357,1485.802,29.592,1.9917,12798700,8823511880.0
2002-02-06,000001,sh,1485.802,1521.558,1484.247,1517.813,1518.28,-32.478,-2.1391,11856200,8025753750.0
2002-02-05,000001,sh,1518.28,1522.324,1502.086,1510.567,1511.327,6.953,0.4601,13974400,9364809380.0
2002-02-04,000001,sh,1511.327,1513.671,1476.133,1485.676,1485.77,25.557,1.7201,11584700,8102460630.0
2002-02-01,000001,sh,1485.77,1507.639,1480.77,1494.577,1491.665,-5.895,-0.3952,18166900,13016400000.0
2002-01-31,000001,sh,1491.665,1501.33,1413.222,1413.224,1396.605,95.06,6.8065,27589602,17982561250.0
2002-01-30,000001,sh,1396.605,1408.05,1381.007,1392.95,1392.775,3.83,0.275,7118000,4822857190.0
2002-01-29,000001,sh,1392.775,1396.108,1339.2,1343.358,1359.549,33.226,2.4439,8726100,6006445630.0
2002-01-28,000001,sh,1359.549,1448.603,1357.55,1444.501,1451.484,-91.935,-6.3339,13984100,8988113750.0
2002-01-25,000001,sh,1451.484,1464.902,1442.939,1449.882,1456.404,-4.92,-0.3378,9777400,7091905630.0
2002-01-24,000001,sh,1456.404,1478.54,1400.354,1435.319,1444.965,11.439,0.7916,17330600,12071696250.0
2002-01-23,000001,sh,1444.965,1445.696,1346.173,1355.863,1358.691,86.274,6.3498,13839500,8804593750.0
2002-01-22,000001,sh,1358.691,1400.76,1348.789,1360.294,1366.968,-8.277,-0.6055,9519900,6096208750.0
2002-01-21,000001,sh,1366.968,1412.212,1362.618,1406.997,1415.438,-48.47,-3.4244,5676900,4781876250.0
2002-01-18,000001,sh,1415.438,1434.966,1376.888,1405.55,1419.519,-4.081,-0.2875,10553100,7145716250.0
2002-01-17,000001,sh,1419.519,1476.378,1416.302,1476.358,1479.619,-60.1,-4.0619,8109100,5227981560.0
2002-01-16,000001,sh,1479.619,1482.178,1439.4,1458.843,1459.653,19.966,1.3679,6379801,5789749380.0
2002-01-15,000001,sh,1459.653,1491.703,1458.02,1475.338,1485.108,-25.455,-1.714,7312500,5276911880.0
2002-01-14,000001,sh,1485.108,1519.932,1484.464,1519.932,1535.593,-50.485,-3.2877,8867100,5710193750.0
2002-01-11,000001,sh,1535.593,1574.268,1535.284,1574.261,1576.437,-40.844,-2.5909,5483400,4559825940.0
2002-01-10,000001,sh,1576.437,1580.007,1523.663,1556.737,1561.349,15.088,0.9663,12487601,6219619380.0
2002-01-09,000001,sh,1561.349,1580.72,1552.558,1580.711,1583.461,-22.112,-1.3964,6808601,4483396880.0
2002-01-08,000001,sh,1583.461,1607.722,1582.448,1594.867,1596.76,-13.299,-0.8329,6071400,4025047810.0
2002-01-07,000001,sh,1596.76,1605.741,1584.656,1605.741,1611.393,-14.633,-0.9081,5134000,3273247810.0
2002-01-04,000001,sh,1611.393,1643.5,1608.829,1643.485,1645.971,-34.578,-2.1008,5265300,3482604060.0
2001-12-31,000001,sh,1645.971,1649.8,1638.316,1641.428,1639.484,6.487,0.3957,10632300,6353920630.0
2001-12-28,000001,sh,1639.484,1639.848,1619.531,1626.955,1627.923,11.561,0.7102,7060500,5788818750.0
2001-12-27,000001,sh,1627.923,1644.409,1625.455,1635.461,1633.643,-5.72,-0.3501,7360700,6132020000.0
2001-12-26,000001,sh,1633.643,1634.33,1605.146,1610.648,1611.17,22.473,1.3948,7229000,5329963130.0
2001-12-25,000001,sh,1611.17,1613.602,1593.026,1604.667,1606.104,5.066,0.3154,6263900,4668021560.0
2001-12-24,000001,sh,1606.104,1640.143,1601.237,1639.522,1640.142,-34.038,-2.0753,6635700,4923334060.0
2001-12-21,000001,sh,1640.142,1640.793,1624.496,1627.439,1631.537,8.605,0.5274,5902500,4309066560.0
2001-12-20,000001,sh,1631.537,1669.48,1628.47,1669.475,1672.698,-41.161,-2.4608,8320900,6489420630.0
2001-12-19,000001,sh,1672.698,1693.181,1671.936,1688.917,1687.29,-14.592,-0.8648,5899801,5211163130.0
2001-12-18,000001,sh,1687.29,1687.769,1660.497,1666.514,1665.938,21.352,1.2817,6820200,5607603130.0
2001-12-17,000001,sh,1665.938,1680.838,1662.675,1673.242,1675.514,-9.576,-0.5715,5152000,4110355940.0
2001-12-14,000001,sh,1675.514,1692.905,1673.324,1683.728,1688.013,-12.499,-0.7405,6840601,5180201880.0
2001-12-13,000001,sh,1688.013,1720.55,1687.087,1713.78,1715.172,-27.159,-1.5835,8595300,6472988130.0
2001-12-12,000001,sh,1715.172,1728.834,1714.175,1724.875,1728.878,-13.706,-0.7928,8719700,6643463750.0
2001-12-11,000001,sh,1728.878,1748.975,1726.692,1748.021,1748.682,-19.804,-1.1325,9127800,6325175630.0
2001-12-10,000001,sh,1748.682,1748.968,1730.806,1743.625,1745.407,3.275,0.1876,7386900,5999253130.0
2001-12-07,000001,sh,1745.407,1756.474,1743.33,1752.015,1751.182,-5.775,-0.3298,8245100,7075285000.0
2001-12-06,000001,sh,1751.182,1754.768,1737.063,1740.077,1745.227,5.955,0.3412,9694300,9043439380.0
2001-12-05,000001,sh,1745.227,1776.019,1745.105,1765.563,1769.681,-24.454,-1.3818,13622700,10982960000.0
2001-12-04,000001,sh,1769.681,1770.357,1754.866,1763.789,1762.562,7.119,0.4039,10210900,8423788750.0
2001-12-03,000001,sh,1762.562,1767.438,1750.916,1751.051,1747.993,14.569,0.8335,12308900,9966282500.0
2001-11-30,000001,sh,1747.993,1748.0,1731.964,1732.134,1732.296,15.697,0.9061,12148700,8423145630.0
2001-11-29,000001,sh,1732.296,1741.737,1728.886,1735.383,1735.0,-2.704,-0.1559,10537600,8119015630.0
2001-11-28,000001,sh,1735.0,1741.665,1725.156,1725.535,1722.589,12.411,0.7205,13331700,9099995630.0
2001-11-27,000001,sh,1722.589,1722.62,1704.851,1705.509,1705.885,16.704,0.9792,7839900,5832490000.0
2001-11-26,000001,sh,1705.885,1710.132,1695.996,1710.132,1712.564,-6.679,-0.39,7893300,5452571880.0
2001-11-23,000001,sh,1712.564,1721.968,1704.139,1715.646,1715.813,-3.249,-0.1894,10254900,7311068130.0
2001-11-22,000001,sh,1715.813,1715.926,1700.51,1705.924,1705.664,10.149,0.595,9541100,7889111880.0
2001-11-21,000001,sh,1705.664,1707.927,1690.234,1700.661,1699.732,5.932,0.349,10728900,7915235630.0
2001-11-20,000001,sh,1699.732,1703.74,1670.797,1672.212,1669.894,29.838,1.7868,14353100,10571623750.0
2001-11-19,000001,sh,1669.894,1669.987,1644.816,1645.092,1646.763,23.131,1.4046,6853200,5308959380.0
2001-11-16,000001,sh,1646.763,1734.673,1644.607,1725.448,1621.344,25.419,1.5678,17699500,13466400000.0
2001-11-15,000001,sh,1621.344,1624.813,1612.905,1619.263,1617.102,4.242,0.2623,4447500,2937435940.0
2001-11-14,000001,sh,1617.102,1627.972,1614.593,1615.752,1615.931,1.171,0.0725,4801700,3173016880.0
2001-11-13,000001,sh,1615.931,1623.452,1598.112,1609.953,1621.195,-5.264,-0.3247,5573401,3735970940.0
2001-11-12,000001,sh,1621.195,1637.325,1619.11,1631.799,1630.359,-9.164,-0.5621,6005700,4482608130.0
2001-11-09,000001,sh,1630.359,1637.903,1582.851,1605.076,1605.871,24.488,1.5249,9657029,6471715630.0
2001-11-08,000001,sh,1605.871,1605.899,1550.465,1566.521,1594.05,11.821,0.7416,9157186,5584953750.0
2001-11-07,000001,sh,1594.05,1669.46,1591.768,1669.427,1671.278,-77.228,-4.6209,11914083,6865674380.0
2001-11-06,000001,sh,1671.278,1685.519,1668.658,1678.173,1679.572,-8.294,-0.4938,6735995,4198029060.0
2001-11-05,000001,sh,1679.572,1688.309,1671.231,1687.84,1691.351,-11.779,-0.6964,8749560,4335850000.0
2001-11-02,000001,sh,1691.351,1711.742,1688.572,1703.924,1707.754,-16.403,-0.9605,9625065,5254941880.0
2001-11-01,000001,sh,1707.754,1717.736,1688.095,1692.351,1689.17,18.584,1.1002,9547888,7312840000.0
2001-10-31,000001,sh,1689.17,1689.17,1655.886,1678.926,1682.769,6.401,0.3804,7731641,4930860940.0
2001-10-30,000001,sh,1682.769,1704.483,1680.437,1702.862,1700.477,-17.708,-1.0414,10310847,5271434380.0
2001-10-29,000001,sh,1700.477,1701.124,1678.725,1678.725,1677.878,22.599,1.3469,9509000,6765477500.0
2001-10-26,000001,sh,1677.878,1681.904,1651.524,1669.157,1676.499,1.379,0.0823,9601522,7812440000.0
2001-10-25,000001,sh,1676.499,1708.028,1673.053,1708.028,1718.06,-41.561,-2.4191,14494377,12436051250.0
2001-10-24,000001,sh,1718.06,1744.923,1685.716,1733.637,1670.562,47.498,2.8432,33354956,24759982500.0
2001-10-23,000001,sh,1670.562,1670.738,1625.149,1642.22,1520.669,149.893,9.857,37543756,17549061250.0
2001-10-22,000001,sh,1520.669,1563.398,1514.862,1558.468,1572.453,-51.784,-3.2932,8008601,4651355940.0
2001-10-19,000001,sh,1572.453,1610.445,1550.912,1610.445,1615.579,-43.126,-2.6694,11377782,6770308750.0
2001-10-18,000001,sh,1615.579,1651.11,1609.382,1642.012,1643.066,-27.487,-1.6729,6471829,3872794690.0
2001-10-17,000001,sh,1643.066,1661.882,1635.916,1654.929,1655.902,-12.836,-0.7752,5848359,3408161880.0
2001-10-16,000001,sh,1655.902,1691.651,1649.201,1689.187,1687.28,-31.378,-1.8597,5668653,4020742810.0
2001-10-15,000001,sh,1687.28,1703.588,1670.265,1692.173,1691.326,-4.046,-0.2392,6689659,5383448130.0
2001-10-12,000001,sh,1691.326,1700.708,1598.793,1637.749,1638.326,53.0,3.235,12870193,8772683750.0
2001-10-11,000001,sh,1638.326,1693.215,1634.208,1682.317,1686.612,-48.286,-2.8629,8462168,5378806880.0
2001-10-10,000001,sh,1686.612,1744.637,1683.707,1744.042,1744.64,-58.028,-3.3261,6850454,5008204690.0
2001-10-09,000001,sh,1744.64,1751.066,1722.223,1724.173,1726.533,18.107,1.0487,5640031,3487762810.0
2001-10-08,000001,sh,1726.533,1773.798,1723.04,1766.133,1764.867,-38.334,-2.1721,4720978,3301400940.0
2001-09-28,000001,sh,1764.867,1774.297,1751.721,1766.13,1764.932,-0.065,-0.0037,5863855,4354290000.0
2001-09-27,000001,sh,1764.932,1779.133,1750.764,1765.622,1767.814,-2.882,-0.163,6167968,4099639060.0
2001-09-26,000001,sh,1767.814,1793.67,1765.169,1793.651,1793.884,-26.07,-1.4533,6762135,3720374060.0
2001-09-25,000001,sh,1793.884,1813.307,1788.402,1799.979,1794.961,-1.077,-0.06,7074227,3879626880.0
2001-09-24,000001,sh,1794.961,1808.703,1791.621,1804.887,1807.019,-12.058,-0.6673,7794230,3866252810.0
2001-09-21,000001,sh,1807.019,1821.341,1803.802,1815.562,1818.419,-11.4,-0.6269,13707383,5144999690.0
2001-09-20,000001,sh,1818.419,1836.786,1814.459,1826.417,1822.695,-4.276,-0.2346,8715197,6270838750.0
2001-09-19,000001,sh,1822.695,1822.972,1784.911,1800.239,1798.622,24.073,1.3384,7292669,5217143750.0
2001-09-18,000001,sh,1798.622,1817.559,1780.046,1784.591,1784.608,14.014,0.7853,6175074,4747270940.0
2001-09-17,000001,sh,1784.608,1816.259,1782.503,1811.904,1818.382,-33.774,-1.8574,8260906,6032725630.0
2001-09-14,000001,sh,1818.382,1846.015,1814.744,1838.674,1839.909,-21.527,-1.17,8465186,5979811880.0
2001-09-13,000001,sh,1839.909,1857.855,1837.816,1851.615,1852.604,-12.695,-0.6853,7657115,5211250000.0
2001-09-12,000001,sh,1852.604,1858.689,1815.593,1822.129,1863.78,-11.176,-0.5996,15107825,10528831250.0
2001-09-11,000001,sh,1863.78,1871.13,1849.612,1859.966,1856.529,7.251,0.3906,10143178,7189955000.0
2001-09-10,000001,sh,1856.529,1858.204,1774.832,1790.21,1808.844,47.685,2.6362,11727593,8272405630.0
2001-09-07,000001,sh,1808.844,1858.242,1807.141,1858.242,1861.561,-52.717,-2.8319,14013289,7703863750.0
2001-09-06,000001,sh,1861.561,1876.471,1853.289,1867.633,1868.27,-6.709,-0.3591,9983542,6001718750.0
2001-09-05,000001,sh,1868.27,1888.901,1863.833,1868.361,1862.36,5.91,0.3173,10618446,7934048130.0
2001-09-04,000001,sh,1862.36,1862.399,1814.917,1815.27,1817.19,45.17,2.4857,9963105,7722013130.0
2001-09-03,000001,sh,1817.19,1831.796,1813.367,1831.703,1834.138,-16.948,-0.924,6931195,4986549690.0
2001-08-31,000001,sh,1834.138,1846.944,1831.517,1838.214,1839.631,-5.493,-0.2986,8065334,4298549690.0
2001-08-30,000001,sh,1839.631,1846.542,1831.021,1846.187,1847.536,-7.905,-0.4279,6463776,4541886880.0
2001-08-29,000001,sh,1847.536,1865.482,1837.942,1846.817,1843.385,4.151,0.2252,8495224,6815100630.0
2001-08-28,000001,sh,1843.385,1843.44,1795.567,1816.659,1827.25,16.135,0.883,9173735,7567236880.0
2001-08-27,000001,sh,1827.25,1881.309,1824.875,1881.309,1886.8,-59.55,-3.1561,9766366,8901882500.0
2001-08-24,000001,sh,1886.8,1912.186,1883.235,1903.385,1902.99,-16.19,-0.8508,7783670,6963283750.0
2001-08-23,000001,sh,1902.99,1903.467,1869.492,1892.37,1903.446,-0.456,-0.024,7772230,7329076250.0
2001-08-22,000001,sh,1903.446,1935.557,1891.352,1935.535,1938.871,-35.425,-1.8271,9922789,7917710630.0
2001-08-21,000001,sh,1938.871,1947.403,1935.77,1936.056,1934.489,4.382,0.2265,8402581,6225617500.0
2001-08-20,000001,sh,1934.489,1937.155,1917.095,1923.099,1924.003,10.486,0.545,8064581,6612362500.0
2001-08-17,000001,sh,1924.003,1928.141,1909.673,1916.843,1919.645,4.358,0.227,7105466,5365300000.0
2001-08-16,000001,sh,1919.645,1950.464,1918.491,1948.267,1947.359,-27.714,-1.4232,6582618,5657195000.0
2001-08-15,000001,sh,1947.359,1949.164,1935.389,1938.544,1939.542,7.817,0.403,5434347,5166753750.0
2001-08-14,000001,sh,1939.542,1960.947,1924.269,1955.507,1955.1,-15.558,-0.7958,8851098,7204286880.0
2001-08-13,000001,sh,1955.1,1963.138,1942.072,1956.925,1955.036,0.064,0.0033,9948979,8010707500.0
2001-08-10,000001,sh,1955.036,1956.397,1929.689,1929.962,1924.59,30.446,1.5819,14705140,11342895000.0
2001-08-09,000001,sh,1924.59,1924.648,1894.048,1894.692,1895.169,29.421,1.5524,10716535,8083123750.0
2001-08-08,000001,sh,1895.169,1907.948,1885.418,1902.872,1903.932,-8.763,-0.4603,13127597,8252443750.0
2001-08-07,000001,sh,1903.932,1911.21,1861.779,1872.667,1882.126,21.806,1.1586,11860230,8960547500.0
2001-08-06,000001,sh,1882.126,1953.449,1867.86,1953.412,1958.692,-76.566,-3.909,12326410,8622763750.0
2001-08-03,000001,sh,1958.692,1965.322,1948.902,1956.543,1957.023,1.669,0.0853,7348473,5793821880.0
2001-08-02,000001,sh,1957.023,1990.699,1912.726,1989.64,1986.928,-29.905,-1.5051,11394469,8476730630.0
2001-08-01,000001,sh,1986.928,1986.941,1925.239,1925.239,1920.318,66.61,3.4687,11570927,9527091250.0
2001-07-31,000001,sh,1920.318,1978.1,1909.297,1939.262,1956.823,-36.505,-1.8655,11772308,9298430000.0
2001-07-30,000001,sh,1956.823,2056.773,1955.974,2056.763,2065.728,-108.905,-5.272,12318097,10265158130.0
2001-07-27,000001,sh,2065.728,2101.15,2063.89,2093.869,2094.009,-28.281,-1.3506,10545587,8442653130.0
2001-07-26,000001,sh,2094.009,2116.559,2086.076,2109.92,2112.256,-18.247,-0.8639,9157128,8079202500.0
2001-07-25,000001,sh,2112.256,2140.497,2108.764,2130.45,2136.454,-24.198,-1.1326,9075121,8783530630.0
2001-07-24,000001,sh,2136.454,2162.751,2129.181,2162.751,2169.007,-32.553,-1.5008,11095459,10686342500.0
2001-07-23,000001,sh,2169.007,2185.855,2166.332,2183.743,2179.624,-10.617,-0.4871,9736242,10748552500.0
2001-07-20,000001,sh,2179.624,2179.77,2153.144,2153.237,2150.265,29.359,1.3654,12949597,12152170000.0
2001-07-19,000001,sh,2150.265,2150.267,2135.242,2146.515,2146.541,3.724,0.1735,8538162,7250356250.0
2001-07-18,000001,sh,2146.541,2147.838,2137.405,2142.011,2140.981,5.56,0.2597,5200871,5801370000.0
2001-07-17,000001,sh,2140.981,2146.033,2121.284,2145.485,2146.236,-5.255,-0.2448,9228229,8814295630.0
2001-07-16,000001,sh,2146.236,2183.517,2142.083,2176.337,2161.34,-15.104,-0.6988,11125688,11168681250.0
2001-07-13,000001,sh,2161.34,2178.017,2158.852,2167.7,2165.491,-4.151,-0.1917,8061426,7786050000.0
2001-07-12,000001,sh,2165.491,2168.395,2153.68,2164.915,2168.74,-3.249,-0.1498,7460675,7155175630.0
2001-07-11,000001,sh,2168.74,2192.523,2167.671,2190.977,2189.785,-21.045,-0.9611,7251158,7264992500.0
2001-07-10,000001,sh,2189.785,2189.795,2172.593,2172.608,2169.655,20.13,0.9278,7291747,7765128750.0
2001-07-09,000001,sh,2169.655,2175.165,2164.009,2169.467,2170.521,-0.866,-0.0399,8908828,7809558130.0
2001-07-06,000001,sh,2170.521,2187.237,2168.78,2179.81,2181.663,-11.142,-0.5107,10699916,9200348130.0
2001-07-05,000001,sh,2181.663,2204.263,2176.753,2202.303,2202.058,-20.395,-0.9262,12834708,9772015630.0
2001-07-04,000001,sh,2202.058,2216.223,2199.629,2212.971,2211.83,-9.772,-0.4418,14379276,8264960000.0
2001-07-03,000001,sh,2211.83,2211.86,2191.68,2206.848,2205.985,5.845,0.265,20364184,9918120630.0
2001-07-02,000001,sh,2205.985,2223.207,2201.586,2220.419,2218.029,-12.044,-0.543,12083407,10422650630.0
2001-06-29,000001,sh,2218.029,2225.353,2214.157,2218.573,2219.25,-1.221,-0.055,17230252,10937972500.0
2001-06-28,000001,sh,2219.25,2237.492,2213.577,2231.368,2229.828,-10.578,-0.4744,13362484,13559903750.0
2001-06-27,000001,sh,2229.828,2237.523,2223.812,2234.708,2233.591,-3.763,-0.1685,12349234,13473717500.0
2001-06-26,000001,sh,2233.591,2236.778,2223.498,2234.071,2230.197,3.394,0.1522,16016553,16700823750.0
2001-06-25,000001,sh,2230.197,2230.221,2210.041,2210.069,2206.067,24.13,1.0938,14715507,14893072500.0
2001-06-22,000001,sh,2206.067,2206.511,2188.938,2191.356,2189.145,16.922,0.773,12275331,11020003750.0
2001-06-21,000001,sh,2189.145,2189.225,2164.09,2164.123,2163.123,26.022,1.203,10926355,8684445630.0
2001-06-20,000001,sh,2163.123,2180.731,2157.396,2171.011,2170.454,-7.331,-0.3378,8067520,8901811880.0
2001-06-19,000001,sh,2170.454,2174.211,2158.759,2163.319,2167.647,2.807,0.1295,9162338,10590191250.0
2001-06-18,000001,sh,2167.647,2214.105,2157.122,2211.892,2210.97,-43.323,-1.9595,17262698,16784742500.0
2001-06-15,000001,sh,2210.97,2212.094,2188.25,2196.685,2202.398,8.572,0.3892,14649235,16089480000.0
2001-06-14,000001,sh,2202.398,2245.435,2201.008,2243.299,2242.423,-40.025,-1.7849,17901196,18603638750.0
2001-06-13,000001,sh,2242.423,2242.423,2226.878,2227.071,2222.959,19.464,0.8756,13948556,16182048750.0
2001-06-12,000001,sh,2222.959,2223.297,2211.862,2213.545,2214.623,8.336,0.3764,13822778,14913968750.0
2001-06-11,000001,sh,2214.623,2226.61,2206.636,2223.795,2223.068,-8.445,-0.3799,15323698,14245826250.0
2001-06-08,000001,sh,2223.068,2229.414,2211.75,2229.205,2229.812,-6.744,-0.3024,15120425,14879943750.0
2001-06-07,000001,sh,2229.812,2242.691,2223.414,2241.014,2238.501,-8.689,-0.3882,15404849,15027752500.0
2001-06-06,000001,sh,2238.501,2241.087,2224.304,2237.989,2234.987,3.514,0.1572,16878380,17704816250.0
2001-06-05,000001,sh,2234.987,2235.504,2226.818,2229.247,2226.779,8.208,0.3686,24038726,18306242500.0
2001-06-04,000001,sh,2226.779,2229.055,2222.228,2223.911,2219.591,7.188,0.3238,25639842,19769075000.0
2001-06-01,000001,sh,2219.591,2223.264,2212.16,2216.56,2214.257,5.334,0.2409,17805808,18117668750.0
2001-05-31,000001,sh,2214.257,2222.651,2208.884,2217.873,2211.201,3.056,0.1382,18573080,17550012500.0
2001-05-30,000001,sh,2211.201,2211.205,2180.529,2180.62,2180.276,30.925,1.4184,19024930,15352907500.0
2001-05-29,000001,sh,2180.276,2188.764,2176.558,2177.647,2179.699,0.577,0.0265,12065510,13454567500.0
2001-05-28,000001,sh,2179.699,2194.829,2171.682,2194.453,2193.576,-13.877,-0.6326,14947151,15746170000.0
2001-05-25,000001,sh,2193.576,2204.239,2181.249,2199.661,2198.297,-4.721,-0.2148,13580861,14234993750.0
2001-05-24,000001,sh,2198.297,2202.842,2192.169,2198.008,2197.595,0.702,0.0319,14328948,15911448750.0
2001-05-23,000001,sh,2197.595,2213.4,2175.277,2210.851,2210.337,-12.742,-0.5765,20262686,18279593750.0
2001-05-22,000001,sh,2210.337,2218.445,2205.253,2215.775,2213.595,-3.258,-0.1472,15254451,15241006250.0
2001-05-21,000001,sh,2213.595,2213.752,2202.739,2207.781,2203.372,10.223,0.464,33653540,21671125000.0
2001-05-18,000001,sh,2203.372,2203.374,2186.647,2194.62,2194.647,8.725,0.3976,32001434,20012222500.0
2001-05-17,000001,sh,2194.647,2205.013,2187.841,2201.983,2199.505,-4.858,-0.2209,27912472,18717248750.0
2001-05-16,000001,sh,2199.505,2199.536,2187.414,2195.365,2191.064,8.441,0.3852,18947892,18363618750.0
2001-05-15,000001,sh,2191.064,2191.068,2176.786,2184.787,2178.466,12.598,0.5783,24656102,18665826250.0
2001-05-14,000001,sh,2178.466,2178.7,2160.123,2161.614,2155.405,23.061,1.0699,25253200,17731585000.0
2001-05-11,000001,sh,2155.405,2155.422,2144.759,2150.322,2147.283,8.122,0.3782,13806464,11580806250.0
2001-05-10,000001,sh,2147.283,2147.339,2134.191,2134.191,2132.89,14.393,0.6748,9850559,11340920000.0
2001-05-09,000001,sh,2132.89,2142.377,2127.319,2140.554,2137.994,-5.104,-0.2387,9719034,10656880000.0
2001-05-08,000001,sh,2137.994,2138.038,2119.894,2119.898,2119.184,18.81,0.8876,8480368,8907720630.0
2001-04-30,000001,sh,2119.184,2122.503,2111.952,2117.168,2115.109,4.075,0.1927,10911782,10858996250.0
2001-04-27,000001,sh,2115.109,2120.844,2104.034,2104.034,2105.056,10.053,0.4776,13625350,11594616250.0
2001-04-26,000001,sh,2105.056,2125.788,2102.825,2113.391,2119.18,-14.124,-0.6665,13285484,13835975000.0
2001-04-25,000001,sh,2119.18,2170.387,2115.264,2168.051,2166.174,-46.994,-2.1694,18194856,18198271250.0
2001-04-24,000001,sh,2166.174,2166.19,2151.339,2151.341,2150.426,15.748,0.7323,13515372,14573171250.0
2001-04-23,000001,sh,2150.426,2157.512,2132.55,2150.341,2152.335,-1.909,-0.0887,21827884,19522696250.0
2001-04-20,000001,sh,2152.335,2179.57,2152.006,2173.956,2172.87,-20.535,-0.9451,22812702,22646885000.0
2001-04-19,000001,sh,2172.87,2175.575,2148.308,2172.431,2172.564,0.306,0.0141,24544314,20928058750.0
2001-04-18,000001,sh,2172.564,2179.741,2167.593,2177.987,2176.679,-4.115,-0.189,22127852,19396298750.0
2001-04-17,000001,sh,2176.679,2177.158,2163.191,2173.304,2168.059,8.62,0.3976,28552578,22125990000.0
2001-04-16,000001,sh,2168.059,2168.078,2150.286,2150.292,2145.4,22.659,1.0562,31419584,21432345000.0
2001-04-13,000001,sh,2145.4,2145.437,2130.594,2135.669,2134.798,10.602,0.4966,18643834,14640448750.0
2001-04-12,000001,sh,2134.798,2141.917,2124.815,2132.808,2131.397,3.401,0.1596,18643070,16740408750.0
2001-04-11,000001,sh,2131.397,2134.507,2121.156,2130.895,2128.479,2.918,0.1371,15311063,12168116250.0
2001-04-10,000001,sh,2128.479,2128.547,2119.359,2119.538,2117.367,11.112,0.5248,20749508,12146328750.0
2001-04-09,000001,sh,2117.367,2117.411,2100.972,2108.969,2108.606,8.761,0.4155,25864174,13579796250.0
2001-04-06,000001,sh,2108.606,2122.22,2103.264,2116.377,2112.6,-3.994,-0.1891,37397508,13971971250.0
2001-04-05,000001,sh,2112.6,2112.619,2081.644,2084.807,2090.719,21.881,1.0466,23045766,13168250000.0
2001-04-04,000001,sh,2090.719,2128.157,2084.93,2123.885,2123.052,-32.333,-1.5229,20793022,15919112500.0
2001-04-03,000001,sh,2123.052,2129.829,2109.251,2127.781,2125.084,-2.032,-0.0956,20573912,14183303750.0
2001-04-02,000001,sh,2125.084,2126.967,2114.778,2117.45,2112.775,12.309,0.5826,23700180,16927650000.0
2001-03-30,000001,sh,2112.775,2112.833,2096.284,2101.1,2101.658,11.117,0.529,24367148,15426431250.0
2001-03-29,000001,sh,2101.658,2111.734,2096.934,2107.224,2106.874,-5.216,-0.2476,15510812,15692846250.0
2001-03-28,000001,sh,2106.874,2112.879,2096.917,2109.755,2107.258,-0.384,-0.0182,15672518,15624801250.0
2001-03-27,000001,sh,2107.258,2107.302,2090.902,2096.502,2089.881,17.377,0.8315,17883714,16466797500.0
2001-03-26,000001,sh,2089.881,2089.987,2052.055,2052.055,2053.539,36.342,1.7697,21154246,15400872500.0
2001-03-23,000001,sh,2053.539,2093.949,2052.555,2091.176,2087.532,-33.993,-1.6284,24221622,19344248750.0
2001-03-22,000001,sh,2087.532,2087.532,2068.142,2071.202,2066.39,21.142,1.0231,23619556,18593021250.0
2001-03-21,000001,sh,2066.39,2066.391,2046.434,2047.633,2045.793,20.597,1.0068,19606416,14004242500.0
2001-03-20,000001,sh,2045.793,2045.941,2037.174,2039.554,2036.617,9.176,0.4506,12438004,11823416250.0
2001-03-19,000001,sh,2036.617,2036.63,2017.491,2019.851,2020.236,16.381,0.8108,13918484,12101587500.0
2001-03-16,000001,sh,2020.236,2024.28,2011.992,2023.029,2022.601,-2.365,-0.1169,12309716,10720437500.0
2001-03-15,000001,sh,2022.601,2027.333,2017.588,2019.725,2018.616,3.985,0.1974,13727997,11939290000.0
2001-03-14,000001,sh,2018.616,2018.619,1994.944,1996.152,1998.699,19.917,0.9965,10675446,9352683130.0
2001-03-13,000001,sh,1998.699,2012.772,1992.171,2012.155,2012.552,-13.853,-0.6883,13787212,10923838750.0
2001-03-12,000001,sh,2012.552,2015.597,2004.964,2013.312,2011.66,0.892,0.0443,12319635,10871811250.0
2001-03-09,000001,sh,2011.66,2015.503,1999.478,2003.205,2000.9,10.76,0.5378,15653669,13225850000.0
2001-03-08,000001,sh,2000.9,2002.252,1989.869,1990.637,1991.177,9.723,0.4883,11474609,9397703750.0
2001-03-07,000001,sh,1991.177,1996.853,1986.044,1991.276,1990.06,1.117,0.0561,13890054,10693875000.0
2001-03-06,000001,sh,1990.06,1990.06,1977.111,1986.732,1984.2,5.86,0.2953,20872240,14487168750.0
2001-03-05,000001,sh,1984.2,1993.805,1979.654,1991.28,1985.111,-0.911,-0.0459,10719359,7948026880.0
2001-03-02,000001,sh,1985.111,1987.389,1968.961,1969.056,1965.121,19.99,1.0172,15163578,9045783130.0
2001-03-01,000001,sh,1965.121,1968.357,1953.721,1959.009,1959.18,5.941,0.3032,11667369,8403775630.0
2001-02-28,000001,sh,1959.18,1965.021,1950.931,1964.356,1962.042,-2.862,-0.1459,6141354,6860471880.0
2001-02-27,000001,sh,1962.042,1962.284,1946.98,1956.272,1954.693,7.349,0.376,7398594,6875915630.0
2001-02-26,000001,sh,1954.693,1954.779,1935.547,1940.77,1936.346,18.347,0.9475,7624348,7163293750.0
2001-02-23,000001,sh,1936.346,1936.634,1906.551,1906.914,1907.26,29.086,1.525,6209740,5815828130.0
2001-02-22,000001,sh,1907.26,1922.457,1893.783,1901.993,1909.326,-2.066,-0.1082,5054734,5336661880.0
2001-02-21,000001,sh,1909.326,1948.417,1901.205,1948.417,1953.218,-43.892,-2.2472,7617817,7654377500.0
2001-02-20,000001,sh,1953.218,1980.386,1947.255,1969.777,1967.55,-14.332,-0.7284,6435934,6580741880.0
2001-02-19,000001,sh,1967.55,1969.347,1935.651,1942.579,1941.964,25.586,1.3175,5846083,5439100000.0
2001-02-16,000001,sh,1941.964,1942.123,1911.871,1942.049,1946.479,-4.515,-0.232,6750210,6347095000.0
2001-02-15,000001,sh,1946.479,1966.923,1944.56,1963.449,1963.2,-16.721,-0.8517,4506756,4397333750.0
2001-02-14,000001,sh,1963.2,1966.84,1956.423,1962.738,1963.528,-0.328,-0.0167,4382153,4323174690.0
2001-02-13,000001,sh,1963.528,1973.999,1958.991,1962.527,1961.221,2.307,0.1176,5403514,5318757500.0
2001-02-12,000001,sh,1961.221,1961.81,1935.587,1958.655,1956.97,4.251,0.2172,7203075,6802570000.0
2001-02-09,000001,sh,1956.97,1963.329,1935.188,1935.188,1930.138,26.832,1.3902,11237019,8405287500.0
2001-02-08,000001,sh,1930.138,1986.898,1926.4,1977.559,1979.939,-49.801,-2.5153,8885737,7956579380.0
2001-02-07,000001,sh,1979.939,1998.25,1978.599,1995.603,1995.315,-15.376,-0.7706,5882229,5378365630.0
2001-02-06,000001,sh,1995.315,1999.725,1956.178,1999.723,2008.032,-12.717,-0.6333,9528427,8394835630.0
2001-02-05,000001,sh,2008.032,2072.547,2005.683,2069.856,2065.606,-57.574,-2.7873,8974243,7827931880.0
2001-01-19,000001,sh,2065.606,2067.877,2046.541,2046.581,2043.11,22.496,1.1011,11831264,9318026880.0
2001-01-18,000001,sh,2043.11,2049.355,2033.576,2033.686,2034.584,8.526,0.4191,10341571,8913571880.0
2001-01-17,000001,sh,2034.584,2048.695,2031.756,2046.377,2045.887,-11.303,-0.5525,7324134,6883815630.0
2001-01-16,000001,sh,2045.887,2045.946,2007.706,2018.298,2032.443,13.444,0.6615,11583722,10803420000.0
2001-01-15,000001,sh,2032.443,2097.092,2030.288,2097.091,2104.747,-72.304,-3.4353,14998588,14112385000.0
2001-01-12,000001,sh,2104.747,2117.727,2100.273,2116.846,2119.141,-14.394,-0.6792,10660882,11404471250.0
2001-01-11,000001,sh,2119.141,2131.368,2117.029,2129.61,2125.615,-6.474,-0.3046,14072209,15104985000.0
2001-01-10,000001,sh,2125.615,2125.67,2102.066,2102.085,2101.135,24.48,1.1651,12916883,13466762500.0
2001-01-09,000001,sh,2101.135,2111.1,2082.841,2099.323,2102.064,-0.929,-0.0442,11649338,11961120000.0
2001-01-08,000001,sh,2102.064,2131.98,2092.097,2128.602,2125.3,-23.236,-1.0933,14787085,16322580000.0
2001-01-05,000001,sh,2125.3,2125.381,2114.056,2117.664,2117.405,7.895,0.3729,13288175,15279360000.0
2001-01-04,000001,sh,2117.405,2127.419,2113.179,2125.485,2123.899,-6.494,-0.3058,13423540,14704512500.0
2001-01-03,000001,sh,2123.899,2123.9,2105.497,2108.254,2103.469,20.43,0.9713,17157672,18199506250.0
2001-01-02,000001,sh,2103.469,2103.538,2074.882,2077.076,2073.477,29.992,1.4465,18650746,14599877500.0
2000-12-29,000001,sh,2073.477,2073.878,2055.505,2055.828,2053.704,19.773,0.9628,13658680,11484676250.0
2000-12-28,000001,sh,2053.704,2061.051,2047.742,2054.517,2058.244,-4.54,-0.2206,13842400,12094517500.0
2000-12-27,000001,sh,2058.244,2079.762,2055.998,2077.718,2076.266,-18.022,-0.868,11761632,12187668750.0
2000-12-26,000001,sh,2076.266,2076.408,2068.813,2070.377,2068.174,8.092,0.3913,10428055,11202717500.0
2000-12-25,000001,sh,2068.174,2075.213,2062.036,2071.567,2069.768,-1.594,-0.077,12061012,12387263750.0
2000-12-22,000001,sh,2069.768,2079.967,2066.223,2078.426,2076.886,-7.118,-0.3427,12032660,13112525000.0
2000-12-21,000001,sh,2076.886,2086.939,2074.336,2075.562,2071.268,5.618,0.2712,12498349,12858221250.0
2000-12-20,000001,sh,2071.268,2071.309,2048.642,2050.068,2049.032,22.236,1.0852,11920718,11602758750.0
2000-12-19,000001,sh,2049.032,2056.757,2046.029,2047.348,2044.545,4.487,0.2195,11368183,11497227500.0
2000-12-18,000001,sh,2044.545,2044.56,2024.286,2038.448,2039.364,5.181,0.254,11262588,9722610630.0
2000-12-15,000001,sh,2039.364,2055.609,2036.881,2052.793,2051.079,-11.715,-0.5712,13205907,8960870000.0
2000-12-14,000001,sh,2051.079,2059.273,2046.938,2056.998,2056.12,-5.041,-0.2452,14192813,7967483750.0
2000-12-13,000001,sh,2056.12,2059.601,2050.178,2057.383,2059.053,-2.933,-0.1424,9385102,8980598750.0
2000-12-12,000001,sh,2059.053,2059.053,2037.901,2045.17,2046.076,12.977,0.6342,10991828,9739956880.0
2000-12-11,000001,sh,2046.076,2072.476,2039.003,2072.283,2073.163,-27.087,-1.3066,11986534,9804583750.0
2000-12-08,000001,sh,2073.163,2083.271,2069.66,2074.566,2075.044,-1.881,-0.0906,11583235,10927191250.0
2000-12-07,000001,sh,2075.044,2078.142,2060.729,2072.531,2075.627,-0.583,-0.0281,9687361,10537900000.0
2000-12-06,000001,sh,2075.627,2095.436,2070.349,2092.996,2091.67,-16.043,-0.767,11383325,11312073750.0
2000-12-05,000001,sh,2091.67,2097.289,2085.8,2094.994,2092.139,-0.469,-0.0224,13895864,9776104380.0
2000-12-04,000001,sh,2092.139,2092.323,2077.809,2084.484,2081.843,10.296,0.4946,14228850,10347586250.0
2000-12-01,000001,sh,2081.843,2082.028,2071.495,2073.089,2070.613,11.23,0.5424,12285286,9405847500.0
2000-11-30,000001,sh,2070.613,2072.291,2057.041,2067.07,2067.495,3.118,0.1508,8465550,8872508130.0
2000-11-29,000001,sh,2067.495,2082.901,2055.939,2081.496,2079.396,-11.901,-0.5723,9943629,11117321250.0
2000-11-28,000001,sh,2079.396,2079.479,2052.776,2052.776,2049.671,29.725,1.4502,8588966,9509442500.0
2000-11-27,000001,sh,2049.671,2062.806,2031.931,2041.155,2053.37,-3.699,-0.1801,10587826,11788421250.0
2000-11-24,000001,sh,2053.37,2125.406,2045.514,2119.01,2119.439,-66.069,-3.1173,16497562,17176943750.0
2000-11-23,000001,sh,2119.439,2125.724,2109.219,2119.156,2113.303,6.136,0.2904,12492077,14551248750.0
2000-11-22,000001,sh,2113.303,2113.348,2091.624,2097.281,2097.982,15.321,0.7303,12146707,12501190000.0
2000-11-21,000001,sh,2097.982,2112.912,2095.582,2104.068,2101.389,-3.407,-0.1621,12479718,12454691250.0
2000-11-20,000001,sh,2101.389,2101.398,2078.277,2092.591,2093.235,8.154,0.3895,13102959,13832418750.0
2000-11-17,000001,sh,2093.235,2104.699,2084.899,2098.888,2095.984,-2.749,-0.1312,11801326,13403346250.0
2000-11-16,000001,sh,2095.984,2096.048,2080.608,2081.139,2081.905,14.079,0.6763,12821820,14423035000.0
2000-11-15,000001,sh,2081.905,2092.65,2074.377,2087.277,2085.118,-3.213,-0.1541,13334267,14746307500.0
2000-11-14,000001,sh,2085.118,2085.118,2055.212,2072.793,2070.788,14.33,0.692,12448777,14683290000.0
2000-11-13,000001,sh,2070.788,2071.689,2053.44,2054.479,2047.458,23.33,1.1395,14408777,15914337500.0
2000-11-10,000001,sh,2047.458,2051.341,2033.627,2037.084,2032.482,14.976,0.7368,13965900,16278218750.0
2000-11-09,000001,sh,2032.482,2032.518,2014.838,2016.22,2012.908,19.574,0.9724,14051628,13677701250.0
2000-11-08,000001,sh,2012.908,2012.988,1998.345,1999.153,1997.077,15.831,0.7927,9254272,8958640000.0
2000-11-07,000001,sh,1997.077,1997.077,1990.059,1993.454,1991.173,5.904,0.2965,7898747,7594596880.0
2000-11-06,000001,sh,1991.173,1992.879,1982.751,1983.073,1981.631,9.542,0.4815,9996819,9323250630.0
2000-11-03,000001,sh,1981.631,1989.106,1977.21,1984.986,1984.26,-2.629,-0.1325,9320818,7778710000.0
2000-11-02,000001,sh,1984.26,1992.857,1980.887,1981.765,1977.363,6.897,0.3488,8933851,9136830000.0
2000-11-01,000001,sh,1977.363,1977.373,1959.721,1961.081,1961.287,16.076,0.8197,8501940,8529215630.0
2000-10-31,000001,sh,1961.287,1979.994,1956.417,1974.527,1973.578,-12.291,-0.6228,9090422,8227959380.0
2000-10-30,000001,sh,1973.578,1974.241,1962.812,1967.653,1967.405,6.173,0.3138,9939449,9660755630.0
2000-10-27,000001,sh,1967.405,1971.785,1957.744,1968.171,1967.673,-0.268,-0.0136,9037111,8183728130.0
2000-10-26,000001,sh,1967.673,1980.626,1962.2,1979.296,1977.254,-9.581,-0.4846,10652764,9040402500.0
2000-10-25,000001,sh,1977.254,1978.992,1957.313,1957.378,1956.344,20.91,1.0688,11506545,11748255000.0
2000-10-24,000001,sh,1956.344,1962.13,1945.527,1960.366,1958.938,-2.594,-0.1324,6357283,7483007500.0
2000-10-23,000001,sh,1958.938,1960.86,1945.674,1952.956,1947.455,11.483,0.5896,8577974,9817738750.0
2000-10-20,000001,sh,1947.455,1947.469,1912.378,1913.162,1913.42,34.035,1.7788,9387661,10031147500.0
2000-10-19,000001,sh,1913.42,1927.366,1911.182,1925.214,1922.845,-9.425,-0.4902,5965058,6140575000.0
2000-10-18,000001,sh,1922.845,1922.852,1911.705,1911.705,1909.49,13.355,0.6994,5755033,7864478130.0
2000-10-17,000001,sh,1909.49,1909.49,1896.945,1902.073,1902.809,6.681,0.3511,4174936,4769536880.0
2000-10-16,000001,sh,1902.809,1917.555,1897.906,1917.446,1918.157,-15.348,-0.8001,6085036,6261005630.0
2000-10-13,000001,sh,1918.157,1932.318,1911.357,1927.354,1926.324,-8.167,-0.424,6642719,7491518750.0
2000-10-12,000001,sh,1926.324,1933.329,1918.466,1933.143,1933.726,-7.402,-0.3828,7226056,7821239380.0
2000-10-11,000001,sh,1933.726,1948.014,1931.462,1944.248,1942.149,-8.423,-0.4337,7252889,7847945000.0
2000-10-10,000001,sh,1942.149,1942.17,1917.683,1917.896,1915.35,26.799,1.3992,6677506,7182732500.0
2000-10-09,000001,sh,1915.35,1915.495,1897.238,1912.076,1910.161,5.189,0.2717,5166776,5833385630.0
2000-09-29,000001,sh,1910.161,1910.486,1888.07,1888.201,1889.289,20.872,1.1048,4682326,5269501880.0
2000-09-28,000001,sh,1889.289,1917.061,1886.941,1915.497,1914.086,-24.797,-1.2955,5049919,5266124380.0
2000-09-27,000001,sh,1914.086,1914.106,1889.873,1889.875,1887.829,26.257,1.3909,4327159,4403170630.0
2000-09-26,000001,sh,1887.829,1890.672,1878.051,1878.311,1875.911,11.918,0.6353,4358292,4738101250.0
2000-09-25,000001,sh,1875.911,1896.716,1874.21,1889.904,1891.984,-16.073,-0.8495,4759702,4795766560.0
2000-09-22,000001,sh,1891.984,1904.573,1888.091,1904.573,1907.306,-15.322,-0.8033,6683124,6664313750.0
2000-09-21,000001,sh,1907.306,1927.515,1905.653,1924.83,1922.289,-14.983,-0.7794,6394554,6612151880.0
2000-09-20,000001,sh,1922.289,1922.295,1892.276,1902.912,1903.154,19.135,1.0054,7043396,6771358750.0
2000-09-19,000001,sh,1903.154,1937.367,1895.49,1937.319,1946.753,-43.599,-2.2396,9195399,8235510630.0
2000-09-18,000001,sh,1946.753,1981.129,1946.176,1979.53,1978.434,-31.681,-1.6013,6892538,6592223130.0
2000-09-15,000001,sh,1978.434,1978.469,1966.879,1978.037,1979.505,-1.071,-0.0541,6331164,6354914380.0
2000-09-14,000001,sh,1979.505,1992.366,1973.021,1989.974,1988.936,-9.431,-0.4742,6467591,6688828750.0
2000-09-13,000001,sh,1988.936,1995.317,1975.126,1980.528,1979.095,9.841,0.4972,8889416,8087867500.0
2000-09-12,000001,sh,1979.095,1979.322,1965.401,1975.412,1972.043,7.052,0.3576,6688864,7086691880.0
2000-09-11,000001,sh,1972.043,1972.076,1956.078,1963.271,1959.312,12.731,0.6498,7355435,7516738750.0
2000-09-08,000001,sh,1959.312,1963.891,1945.918,1955.153,1950.663,8.649,0.4434,7223218,7371941880.0
2000-09-07,000001,sh,1950.663,1963.228,1929.296,1929.296,1925.907,24.756,1.2854,8466657,7901185630.0
2000-09-06,000001,sh,1925.907,1964.265,1923.598,1955.499,1963.792,-37.885,-1.9292,11017267,9345979380.0
2000-09-05,000001,sh,1963.792,2020.847,1959.592,2015.062,2010.602,-46.81,-2.3282,9851131,9262016250.0
2000-09-04,000001,sh,2010.602,2010.602,1981.229,1994.885,1999.859,10.743,0.5372,9840289,9851581250.0
2000-09-01,000001,sh,1999.859,2026.351,1997.717,2009.151,2021.199,-21.34,-1.0558,12795555,12399443750.0
2000-08-31,000001,sh,2021.199,2064.76,2019.447,2062.835,2076.143,-54.944,-2.6464,16110624,14624561250.0
2000-08-30,000001,sh,2076.143,2108.097,2075.16,2107.019,2105.476,-29.333,-1.3932,13380507,14229566250.0
2000-08-29,000001,sh,2105.476,2105.634,2094.609,2103.033,2100.585,4.891,0.2328,14521684,13895733750.0
2000-08-28,000001,sh,2100.585,2100.7,2085.601,2092.122,2086.703,13.882,0.6653,13832498,14829901250.0
2000-08-25,000001,sh,2086.703,2086.721,2066.329,2073.715,2071.161,15.542,0.7504,12290483,13769837500.0
2000-08-24,000001,sh,2071.161,2073.947,2043.206,2058.529,2057.919,13.242,0.6435,17246856,17520897500.0
2000-08-23,000001,sh,2057.919,2080.144,1980.345,2064.045,2074.703,-16.784,-0.809,26378898,23937117500.0
2000-08-22,000001,sh,2074.703,2114.522,2074.52,2112.017,2108.69,-33.987,-1.6118,16052733,16088882500.0
2000-08-21,000001,sh,2108.69,2108.879,2093.418,2095.378,2090.183,18.507,0.8854,15859304,16773112500.0
2000-08-18,000001,sh,2090.183,2097.315,2086.754,2093.632,2091.586,-1.403,-0.0671,12564344,13224835000.0
2000-08-17,000001,sh,2091.586,2092.329,2086.559,2086.809,2083.467,8.119,0.3897,13925760,14119773750.0
2000-08-16,000001,sh,2083.467,2083.467,2072.984,2078.485,2076.823,6.644,0.3199,15420303,14042773750.0
2000-08-15,000001,sh,2076.823,2082.736,2066.16,2079.069,2076.3,0.523,0.0252,13479279,13165632500.0
2000-08-14,000001,sh,2076.3,2076.328,2065.935,2065.935,2062.666,13.634,0.661,15170757,14327613750.0
2000-08-11,000001,sh,2062.666,2070.298,2055.2,2067.784,2065.943,-3.277,-0.1586,15313964,15937086250.0
2000-08-10,000001,sh,2065.943,2067.745,2053.861,2065.305,2061.18,4.763,0.2311,17379430,18483252500.0
2000-08-09,000001,sh,2061.18,2061.284,2048.494,2051.654,2049.916,11.264,0.5495,16350866,16297691250.0
2000-08-08,000001,sh,2049.916,2050.073,2040.783,2042.745,2039.419,10.497,0.5147,13738001,13860685000.0
2000-08-07,000001,sh,2039.419,2039.419,2017.903,2025.182,2026.361,13.058,0.6444,13716475,13566323750.0
2000-08-04,000001,sh,2026.361,2041.283,2013.45,2037.468,2036.301,-9.94,-0.4881,19597136,15521478750.0
2000-08-03,000001,sh,2036.301,2038.654,2030.101,2032.937,2030.683,5.618,0.2767,18321318,14065342500.0
2000-08-02,000001,sh,2030.683,2033.191,2018.481,2030.789,2028.151,2.532,0.1248,23905316,12945081250.0
2000-08-01,000001,sh,2028.151,2031.925,2023.453,2027.013,2023.539,4.612,0.2279,21187984,12749637500.0
2000-07-31,000001,sh,2023.539,2023.568,2008.637,2016.144,2012.793,10.746,0.5339,17173844,15897711250.0
2000-07-28,000001,sh,2012.793,2016.94,2006.172,2014.113,2012.35,0.443,0.022,14896658,13794091250.0
2000-07-27,000001,sh,2012.35,2024.998,2004.549,2017.457,2012.319,0.031,0.0015,17398156,15298522500.0
2000-07-26,000001,sh,2012.319,2012.395,1999.403,1999.442,1996.577,15.742,0.7884,15163567,12324952500.0
2000-07-25,000001,sh,1996.577,1997.849,1989.086,1990.149,1989.239,7.338,0.3689,11272790,11347507500.0
2000-07-24,000001,sh,1989.239,1999.903,1982.881,1998.245,1996.336,-7.097,-0.3555,11897274,11698420000.0
2000-07-21,000001,sh,1996.336,1998.347,1991.838,1994.423,1991.56,4.776,0.2398,11732602,11203135000.0
2000-07-20,000001,sh,1991.56,2003.802,1979.875,1999.089,1998.426,-6.866,-0.3436,17370836,13944018750.0
2000-07-19,000001,sh,1998.426,2004.461,1987.42,2000.33,1993.986,4.44,0.2227,29138588,14962476250.0
2000-07-18,000001,sh,1993.986,1993.994,1981.736,1982.497,1982.479,11.507,0.5804,17563236,12103265000.0
2000-07-17,000001,sh,1982.479,1997.938,1980.223,1992.894,1987.192,-4.713,-0.2372,15845496,15937373750.0
2000-07-14,000001,sh,1987.192,1987.223,1972.622,1981.776,1979.201,7.991,0.4037,16215709,16739455000.0
2000-07-13,000001,sh,1979.201,1984.066,1963.553,1978.552,1973.374,5.827,0.2953,18160108,19719280000.0
2000-07-12,000001,sh,1973.374,1974.414,1960.349,1965.231,1960.541,12.833,0.6546,13919526,15147832500.0
2000-07-11,000001,sh,1960.541,1960.595,1947.666,1952.259,1948.021,12.52,0.6427,14438388,14692242500.0
2000-07-10,000001,sh,1948.021,1948.063,1932.955,1938.843,1932.792,15.229,0.7879,14524627,14360280000.0
2000-07-07,000001,sh,1932.792,1932.829,1904.085,1904.085,1902.552,30.24,1.5894,11650363,11055886250.0
2000-07-06,000001,sh,1902.552,1910.054,1896.659,1909.237,1909.187,-6.635,-0.3475,9802903,9143208750.0
2000-07-05,000001,sh,1909.187,1918.909,1904.468,1910.42,1907.931,1.256,0.0658,13028429,8821195630.0
2000-07-04,000001,sh,1907.931,1907.944,1888.249,1891.205,1895.637,12.294,0.6485,14404756,9438381880.0
2000-07-03,000001,sh,1895.637,1917.447,1890.528,1917.442,1928.106,-32.469,-1.684,15772238,12643818750.0
2000-06-30,000001,sh,1928.106,1941.402,1924.969,1937.843,1937.261,-9.155,-0.4726,12467584,12924863750.0
2000-06-29,000001,sh,1937.261,1951.126,1924.473,1949.847,1947.481,-10.22,-0.5248,11919841,12522757500.0
2000-06-28,000001,sh,1947.481,1953.064,1940.054,1943.984,1942.898,4.583,0.2359,11239540,12303475000.0
2000-06-27,000001,sh,1942.898,1952.455,1938.135,1949.778,1948.639,-5.741,-0.2946,11980052,11838917500.0
2000-06-26,000001,sh,1948.639,1953.339,1943.248,1946.698,1939.627,9.012,0.4646,14062048,14374112500.0
2000-06-23,000001,sh,1939.627,1939.634,1913.65,1915.307,1913.901,25.726,1.3442,11993923,13032201250.0
2000-06-22,000001,sh,1913.901,1921.148,1906.304,1918.164,1913.131,0.77,0.0402,9054294,9815940630.0
2000-06-21,000001,sh,1913.131,1913.147,1894.634,1894.779,1895.348,17.783,0.9382,8348911,8945308750.0
2000-06-20,000001,sh,1895.348,1913.074,1888.082,1913.074,1915.205,-19.857,-1.0368,10135495,9985219380.0
2000-06-19,000001,sh,1915.205,1926.981,1910.469,1924.693,1926.944,-11.739,-0.6092,11880869,12280903750.0
2000-06-16,000001,sh,1926.944,1947.463,1919.403,1945.698,1942.285,-15.341,-0.7898,14706052,15025915000.0
2000-06-15,000001,sh,1942.285,1942.326,1925.914,1933.059,1932.29,9.995,0.5173,14116758,14416820000.0
2000-06-14,000001,sh,1932.29,1949.171,1929.706,1944.44,1938.674,-6.384,-0.3293,16150828,16248500000.0
2000-06-13,000001,sh,1938.674,1938.674,1917.19,1918.192,1912.557,26.117,1.3656,14427663,14193640000.0
2000-06-12,000001,sh,1912.557,1912.589,1884.616,1896.428,1900.787,11.77,0.6192,12039594,12715536250.0
2000-06-09,000001,sh,1900.787,1929.946,1896.061,1926.15,1925.206,-24.419,-1.2684,15185524,14747110000.0
2000-06-08,000001,sh,1925.206,1938.554,1913.365,1937.195,1935.031,-9.825,-0.5077,17086620,15829291250.0
2000-06-07,000001,sh,1935.031,1940.22,1921.383,1934.376,1925.544,9.487,0.4927,15573925,16138943750.0
2000-06-06,000001,sh,1925.544,1925.552,1891.665,1898.591,1899.092,26.452,1.3929,17120126,16628333750.0
2000-06-05,000001,sh,1899.092,1930.335,1889.815,1921.969,1916.25,-17.158,-0.8954,29216146,22618255000.0
2000-06-02,000001,sh,1916.25,1916.25,1897.713,1906.162,1903.488,12.762,0.6705,17840350,17800631250.0
2000-06-01,000001,sh,1903.488,1906.817,1889.995,1900.533,1894.554,8.934,0.4716,14654595,15643985000.0
2000-05-31,000001,sh,1894.554,1894.583,1869.338,1875.463,1877.471,17.083,0.9099,15760230,16569980000.0
2000-05-30,000001,sh,1877.471,1908.306,1868.61,1903.53,1898.748,-21.277,-1.1206,16518999,17225868750.0
2000-05-29,000001,sh,1898.748,1900.674,1882.742,1885.546,1879.617,19.131,1.0178,18029154,19215767500.0
2000-05-26,000001,sh,1879.617,1890.686,1860.919,1885.752,1880.704,-1.087,-0.0578,20602522,19005423750.0
2000-05-25,000001,sh,1880.704,1880.719,1860.779,1866.563,1855.493,25.211,1.3587,16809106,18651852500.0
2000-05-24,000001,sh,1855.493,1861.484,1831.842,1835.563,1832.075,23.418,1.2782,15860859,16660807500.0
2000-05-23,000001,sh,1832.075,1836.992,1811.577,1834.436,1824.736,7.339,0.4022,12469572,12811057500.0
2000-05-22,000001,sh,1824.736,1830.927,1783.304,1785.894,1777.828,46.908,2.6385,14655311,15620500000.0
2000-05-19,000001,sh,1777.828,1777.983,1754.884,1761.791,1758.537,19.291,1.097,9553988,10386751250.0
2000-05-18,000001,sh,1758.537,1758.54,1719.844,1725.604,1725.398,33.139,1.9207,8354142,8149676880.0
2000-05-17,000001,sh,1725.398,1736.274,1722.712,1727.426,1724.538,0.86,0.0499,5257679,5511975630.0
2000-05-16,000001,sh,1724.538,1725.903,1706.728,1706.728,1704.587,19.951,1.1704,5335453,5462313130.0
2000-05-15,000001,sh,1704.587,1726.724,1695.531,1722.635,1720.608,-16.021,-0.9311,7094654,6869030630.0
2000-05-12,000001,sh,1720.608,1740.954,1715.058,1725.868,1724.048,-3.44,-0.1995,7404179,7345571880.0
2000-05-11,000001,sh,1724.048,1762.125,1718.892,1750.859,1752.689,-28.641,-1.6341,8437170,8387408750.0
2000-05-10,000001,sh,1752.689,1801.64,1750.012,1801.426,1806.638,-53.949,-2.9862,9431059,8811663130.0
2000-05-09,000001,sh,1806.638,1839.288,1799.822,1838.996,1836.637,-29.999,-1.6334,9117621,9697479380.0
2000-05-08,000001,sh,1836.637,1852.903,1828.097,1848.173,1836.321,0.316,0.0172,8958631,9643899380.0
2000-04-28,000001,sh,1836.321,1836.329,1797.713,1805.503,1806.83,29.491,1.6322,10971313,11703455000.0
2000-04-27,000001,sh,1806.83,1840.572,1803.577,1835.601,1832.779,-25.949,-1.4158,12332934,12600127500.0
2000-04-26,000001,sh,1832.779,1842.887,1826.392,1835.666,1833.469,-0.69,-0.0376,10163838,10827206250.0
2000-04-25,000001,sh,1833.469,1841.86,1815.632,1838.05,1837.398,-3.929,-0.2138,10771405,11333897500.0
2000-04-24,000001,sh,1837.398,1848.973,1827.167,1844.695,1841.064,-3.666,-0.1991,16427791,16139935000.0
2000-04-21,000001,sh,1841.064,1858.265,1834.847,1851.307,1847.071,-6.007,-0.3252,16244630,17533900000.0
2000-04-20,000001,sh,1847.071,1847.51,1831.485,1831.657,1828.71,18.361,1.004,16533108,17018731250.0
2000-04-19,000001,sh,1828.71,1831.57,1817.211,1819.081,1813.495,15.215,0.839,12766161,13630410000.0
2000-04-18,000001,sh,1813.495,1813.571,1779.294,1794.339,1795.058,18.437,1.0271,13204735,12987600000.0
2000-04-17,000001,sh,1795.058,1829.929,1778.878,1829.615,1833.665,-38.607,-2.1055,19821740,18754088750.0
2000-04-14,000001,sh,1833.665,1840.189,1820.672,1835.861,1831.548,2.117,0.1156,17905474,17220578750.0
2000-04-13,000001,sh,1831.548,1832.083,1807.712,1807.837,1807.328,24.22,1.3401,16549059,15357807500.0
2000-04-12,000001,sh,1807.328,1823.832,1785.327,1822.398,1821.174,-13.846,-0.7603,13643034,13172513750.0
2000-04-11,000001,sh,1821.174,1828.057,1812.008,1826.403,1826.061,-4.887,-0.2676,14245477,14739642500.0
2000-04-10,000001,sh,1826.061,1831.853,1815.991,1826.611,1819.896,6.165,0.3388,16809154,16612291250.0
2000-04-07,000001,sh,1819.896,1822.615,1807.543,1816.786,1809.141,10.755,0.5945,16081263,16103048750.0
2000-04-06,000001,sh,1809.141,1809.169,1775.676,1775.784,1771.199,37.942,2.1422,15007034,14992096250.0
2000-04-05,000001,sh,1771.199,1776.715,1746.302,1756.3,1760.692,10.507,0.5968,13603240,12816257500.0
2000-04-04,000001,sh,1760.692,1795.161,1755.98,1795.161,1801.003,-40.311,-2.2383,17128272,15716263750.0
2000-04-03,000001,sh,1801.003,1816.86,1798.254,1799.575,1800.225,0.778,0.0432,18861114,18757948750.0
2000-03-31,000001,sh,1800.225,1810.897,1780.411,1810.553,1810.984,-10.759,-0.5941,23340364,19751003750.0
2000-03-30,000001,sh,1810.984,1811.063,1790.849,1793.676,1788.807,22.177,1.2398,29305432,20108008750.0
2000-03-29,000001,sh,1788.807,1803.827,1763.62,1797.881,1791.441,-2.634,-0.147,23026682,20256068750.0
2000-03-28,000001,sh,1791.441,1799.952,1774.482,1788.827,1775.914,15.527,0.8743,24484368,23132820000.0
2000-03-27,000001,sh,1775.914,1776.021,1736.696,1736.696,1730.499,45.415,2.6244,19927312,20743190000.0
2000-03-24,000001,sh,1730.499,1770.263,1729.483,1761.444,1747.241,-16.742,-0.9582,22036720,23298670000.0
2000-03-23,000001,sh,1747.241,1747.283,1711.405,1724.188,1720.446,26.795,1.5574,16743141,17916818750.0
2000-03-22,000001,sh,1720.446,1726.59,1711.158,1713.241,1710.324,10.122,0.5918,14658422,17276591250.0
2000-03-21,000001,sh,1710.324,1713.205,1692.684,1704.085,1699.248,11.076,0.6518,16351103,17994161250.0
2000-03-20,000001,sh,1699.248,1699.281,1641.765,1646.31,1658.601,40.647,2.4507,18173800,17930965000.0
2000-03-17,000001,sh,1658.601,1661.976,1602.335,1602.363,1607.527,51.074,3.1772,15336724,14612991250.0
2000-03-16,000001,sh,1607.527,1671.178,1596.072,1671.097,1681.471,-73.944,-4.3976,19791590,14847116250.0
2000-03-15,000001,sh,1681.471,1695.162,1676.544,1680.296,1685.347,-3.876,-0.23,16782164,16438418750.0
2000-03-14,000001,sh,1685.347,1700.373,1636.893,1690.653,1728.875,-43.528,-2.5177,22870444,19944427500.0
2000-03-13,000001,sh,1728.875,1729.007,1706.349,1706.769,1705.049,23.826,1.3974,19826626,14365002500.0
2000-03-10,000001,sh,1705.049,1743.139,1701.793,1731.94,1732.346,-27.297,-1.5757,15872365,17001648750.0
2000-03-09,000001,sh,1732.346,1741.224,1714.921,1734.767,1726.033,6.313,0.3658,17877382,19294057500.0
2000-03-08,000001,sh,1726.033,1726.043,1690.117,1699.462,1694.798,31.235,1.843,19745944,18284421250.0
2000-03-07,000001,sh,1694.798,1694.887,1654.444,1661.948,1681.085,13.713,0.8157,17685018,17261327500.0
2000-03-06,000001,sh,1681.085,1762.829,1678.744,1756.313,1738.021,-56.936,-3.2759,26504710,27772900000.0
2000-03-03,000001,sh,1738.021,1750.645,1721.705,1728.355,1713.014,25.007,1.4598,24815498,26829592500.0
2000-03-02,000001,sh,1713.014,1721.598,1682.535,1697.562,1697.744,15.27,0.8994,19593496,21288410000.0
2000-03-01,000001,sh,1697.744,1721.14,1692.509,1720.597,1714.578,-16.834,-0.9818,22487674,24727392500.0
2000-02-29,000001,sh,1714.578,1733.141,1678.35,1728.136,1704.855,9.723,0.5703,28678748,33285875000.0
2000-02-28,000001,sh,1704.855,1704.884,1639.696,1639.799,1631.576,73.279,4.4913,26127946,25836020000.0
2000-02-25,000001,sh,1631.576,1650.365,1618.177,1639.919,1634.309,-2.733,-0.1672,17058054,19152678750.0
2000-02-24,000001,sh,1634.309,1634.323,1593.929,1593.948,1594.93,39.379,2.469,13932876,15272157500.0
2000-02-23,000001,sh,1594.93,1630.546,1586.634,1618.008,1632.294,-37.364,-2.289,19185730,19418631250.0
2000-02-22,000001,sh,1632.294,1687.511,1627.467,1681.299,1677.136,-44.842,-2.6737,24251776,27083577500.0
2000-02-21,000001,sh,1677.136,1697.01,1652.476,1681.361,1668.091,9.045,0.5422,31011206,33845250000.0
2000-02-18,000001,sh,1668.091,1668.164,1583.582,1623.961,1640.649,27.442,1.6726,26785354,26991470000.0
2000-02-17,000001,sh,1640.649,1770.88,1615.629,1734.268,1693.109,-52.46,-3.0984,51439068,49913115000.0
2000-02-16,000001,sh,1693.109,1695.881,1649.699,1674.936,1670.67,22.439,1.3431,37435548,36009220000.0
2000-02-15,000001,sh,1670.67,1746.443,1663.005,1709.224,1673.943,-3.273,-0.1955,52543428,38931622500.0
2000-02-14,000001,sh,1673.943,1674.132,1587.818,1591.445,1534.997,138.946,9.0519,43569132,26578355000.0
2000-01-28,000001,sh,1534.997,1536.346,1510.745,1514.558,1506.767,28.23,1.8735,29388162,22547307500.0
2000-01-27,000001,sh,1506.767,1506.922,1485.234,1490.447,1481.117,25.65,1.7318,18979974,16943315000.0
2000-01-26,000001,sh,1481.117,1482.464,1469.98,1477.295,1476.506,4.611,0.3123,10384438,9989914380.0
2000-01-25,000001,sh,1476.506,1490.464,1467.438,1483.033,1477.344,-0.838,-0.0567,13635983,13492316250.0
2000-01-24,000001,sh,1477.344,1477.412,1449.472,1465.858,1465.085,12.259,0.8367,16241508,15353916250.0
2000-01-21,000001,sh,1465.085,1476.456,1458.925,1471.905,1466.863,-1.778,-0.1212,15050772,14361620000.0
2000-01-20,000001,sh,1466.863,1466.901,1443.094,1443.094,1440.724,26.139,1.8143,10070803,9274223130.0
2000-01-19,000001,sh,1440.724,1443.672,1425.143,1425.874,1426.623,14.101,0.9884,8004793,6845387500.0
2000-01-18,000001,sh,1426.623,1443.592,1421.642,1436.888,1433.33,-6.707,-0.4679,7767131,7318323130.0
2000-01-17,000001,sh,1433.33,1433.383,1402.663,1408.988,1408.848,24.482,1.7377,7647977,6608525630.0
2000-01-14,000001,sh,1408.848,1433.474,1401.706,1426.224,1424.442,-15.594,-1.0947,7447013,6558865000.0
2000-01-13,000001,sh,1424.442,1444.066,1418.814,1437.453,1438.02,-13.578,-0.9442,8611943,7797346880.0
2000-01-12,000001,sh,1438.02,1489.28,1434.996,1473.761,1479.781,-41.761,-2.8221,15221934,13359888750.0
2000-01-11,000001,sh,1479.781,1547.708,1468.757,1547.678,1545.112,-65.331,-4.2282,21924568,17011217500.0
2000-01-10,000001,sh,1545.112,1546.723,1506.404,1531.712,1516.604,28.508,1.8797,31253046,20928767500.0
2000-01-07,000001,sh,1516.604,1522.825,1477.154,1477.154,1463.942,52.662,3.5973,34869396,22073510000.0
2000-01-06,000001,sh,1463.942,1463.955,1400.253,1406.036,1409.682,54.26,3.8491,13480517,10238071250.0
2000-01-05,000001,sh,1409.682,1433.78,1398.323,1407.829,1406.371,3.311,0.2354,10579392,8652695630.0
2000-01-04,000001,sh,1406.371,1407.518,1361.214,1368.693,1366.58,39.791,2.9117,9032824,5801141880.0
1999-12-30,000001,sh,1366.58,1366.678,1357.815,1357.815,1356.926,9.654,0.7115,4013967,2591440780.0
1999-12-29,000001,sh,1356.926,1358.142,1341.933,1350.267,1348.821,8.105,0.6009,5053567,3514495940.0
1999-12-28,000001,sh,1348.821,1368.246,1342.941,1346.452,1345.352,3.469,0.2579,4895714,3241320940.0
1999-12-27,000001,sh,1345.352,1359.079,1341.052,1353.527,1355.367,-10.015,-0.7389,5120891,3515956880.0
1999-12-24,000001,sh,1355.367,1375.922,1352.1,1367.687,1369.461,-14.094,-1.0292,4292049,3020423750.0
1999-12-23,000001,sh,1369.461,1387.195,1364.92,1386.79,1387.51,-18.049,-1.3008,5112644,3585627810.0
1999-12-22,000001,sh,1387.51,1397.169,1383.565,1393.827,1395.497,-7.987,-0.5723,4936026,3674483750.0
1999-12-21,000001,sh,1395.497,1416.502,1388.059,1416.5,1419.551,-24.054,-1.6945,5660583,3512110000.0
1999-12-17,000001,sh,1419.551,1438.225,1416.743,1434.632,1434.867,-15.316,-1.0674,5122982,4062414060.0
1999-12-16,000001,sh,1434.867,1451.943,1432.83,1451.725,1451.057,-16.19,-1.1157,6062448,4518402810.0
1999-12-15,000001,sh,1451.057,1461.899,1423.742,1423.762,1422.263,28.794,2.0245,10922717,7497986880.0
1999-12-14,000001,sh,1422.263,1422.357,1411.067,1415.712,1417.107,5.156,0.3638,4551198,3354740000.0
1999-12-13,000001,sh,1417.107,1430.406,1415.285,1429.194,1428.939,-11.832,-0.828,5042219,4033531880.0
1999-12-10,000001,sh,1428.939,1429.011,1413.453,1416.37,1416.726,12.213,0.8621,4783451,3769849060.0
1999-12-09,000001,sh,1416.726,1424.912,1413.625,1424.912,1424.848,-8.122,-0.57,4592002,3166670940.0
1999-12-08,000001,sh,1424.848,1430.977,1422.047,1428.773,1428.261,-3.413,-0.239,4696821,3527056880.0
1999-12-07,000001,sh,1428.261,1438.036,1424.761,1426.686,1426.995,1.266,0.0887,4662381,3240297810.0
1999-12-06,000001,sh,1426.995,1437.18,1422.727,1436.802,1437.233,-10.238,-0.7123,5103726,3474914060.0
1999-12-03,000001,sh,1437.233,1440.542,1430.664,1436.02,1435.837,1.396,0.0972,4547140,3351249690.0
1999-12-02,000001,sh,1435.837,1447.809,1433.539,1446.686,1447.116,-11.279,-0.7794,5335604,3668370940.0
1999-12-01,000001,sh,1447.116,1447.682,1432.946,1434.978,1434.973,12.143,0.8462,4974970,3281840940.0
1999-11-30,000001,sh,1434.973,1439.605,1429.554,1433.896,1435.468,-0.495,-0.0345,4908134,2933553750.0
1999-11-29,000001,sh,1435.468,1444.585,1432.958,1444.011,1444.513,-9.045,-0.6262,5246221,3210609690.0
1999-11-26,000001,sh,1444.513,1449.03,1441.517,1443.442,1444.241,0.272,0.0188,7100498,3370556880.0
1999-11-25,000001,sh,1444.241,1451.89,1439.944,1451.877,1454.578,-10.337,-0.7107,4122010,2812109060.0
1999-11-24,000001,sh,1454.578,1467.842,1451.033,1466.091,1466.434,-11.856,-0.8085,4207111,2787514690.0
1999-11-23,000001,sh,1466.434,1471.911,1461.383,1464.934,1464.588,1.846,0.126,4185414,3094351880.0
1999-11-22,000001,sh,1464.588,1468.944,1457.608,1468.218,1468.472,-3.884,-0.2645,6153753,3927765940.0
1999-11-19,000001,sh,1468.472,1489.898,1466.346,1485.053,1482.452,-13.98,-0.943,5705497,4402418130.0
1999-11-18,000001,sh,1482.452,1498.081,1454.468,1466.488,1462.79,19.662,1.3441,10147597,7376700630.0
1999-11-17,000001,sh,1462.79,1462.848,1427.358,1429.712,1431.319,31.471,2.1987,6525973,4210255000.0
1999-11-16,000001,sh,1431.319,1469.596,1428.748,1463.337,1451.536,-20.217,-1.3928,8318061,5363911250.0
1999-11-15,000001,sh,1451.536,1454.088,1436.681,1451.549,1450.327,1.209,0.0834,8089110,3779303750.0
1999-11-12,000001,sh,1450.327,1452.933,1444.127,1446.26,1443.905,6.422,0.4448,3408139,2791027810.0
1999-11-11,000001,sh,1443.905,1459.447,1440.983,1449.622,1450.152,-6.247,-0.4308,4677452,3636440000.0
1999-11-10,000001,sh,1450.152,1463.73,1436.742,1463.688,1464.03,-13.878,-0.9479,6791218,8193187500.0
1999-11-09,000001,sh,1464.03,1479.834,1461.483,1474.002,1471.375,-7.345,-0.4992,4406000,2771865940.0
1999-11-08,000001,sh,1471.375,1477.135,1458.653,1464.493,1465.232,6.143,0.4193,4787861,2846963750.0
1999-11-05,000001,sh,1465.232,1478.829,1460.675,1464.603,1464.828,0.404,0.0276,5600025,3409865000.0
1999-11-04,000001,sh,1464.828,1474.135,1457.14,1474.135,1475.684,-10.856,-0.7357,5906955,3622373130.0
1999-11-03,000001,sh,1475.684,1492.306,1472.73,1488.366,1487.469,-11.785,-0.7923,4845658,3254257810.0
1999-11-02,000001,sh,1487.469,1499.872,1481.567,1491.758,1493.096,-5.627,-0.3769,4450313,3305087810.0
1999-11-01,000001,sh,1493.096,1506.994,1488.234,1501.735,1504.563,-11.467,-0.7621,6191494,3918723130.0
1999-10-29,000001,sh,1504.563,1520.472,1494.706,1515.184,1514.525,-9.962,-0.6578,8505934,5345115000.0
1999-10-28,000001,sh,1514.525,1542.045,1507.791,1541.287,1536.821,-22.296,-1.4508,13281651,7062157500.0
1999-10-27,000001,sh,1536.821,1537.3,1504.994,1509.64,1482.667,54.154,3.6525,16146892,8538650000.0
1999-10-26,000001,sh,1482.667,1496.452,1467.505,1467.522,1468.266,14.401,0.9808,7555506,4267722810.0
1999-10-25,000001,sh,1468.266,1499.385,1465.137,1499.138,1497.462,-29.196,-1.9497,5167719,3466849060.0
1999-10-22,000001,sh,1497.462,1512.93,1457.498,1457.635,1458.53,38.932,2.6693,7843548,5735193130.0
1999-10-21,000001,sh,1458.53,1488.005,1452.709,1486.925,1485.827,-27.297,-1.8372,4772687,3722051880.0
1999-10-20,000001,sh,1485.827,1490.758,1463.426,1469.284,1470.9,14.927,1.0148,4311739,3140631880.0
1999-10-19,000001,sh,1470.9,1493.486,1468.098,1493.47,1501.665,-30.765,-2.0487,4861655,3518621880.0
1999-10-18,000001,sh,1501.665,1549.368,1499.464,1547.267,1543.798,-42.133,-2.7292,5602542,4076143130.0
1999-10-15,000001,sh,1543.798,1550.709,1515.908,1515.908,1508.726,35.072,2.3246,5670809,4547041560.0
1999-10-14,000001,sh,1508.726,1535.244,1494.94,1504.497,1507.422,1.304,0.0865,4033428,2914682190.0
1999-10-13,000001,sh,1507.422,1544.449,1504.388,1540.599,1537.796,-30.374,-1.9752,3626323,2575441880.0
1999-10-12,000001,sh,1537.796,1538.279,1526.449,1526.449,1522.48,15.316,1.006,2338472,2223011090.0
1999-10-11,000001,sh,1522.48,1538.343,1516.622,1529.22,1534.515,-12.035,-0.7843,3335240,2795087810.0
1999-10-08,000001,sh,1534.515,1568.375,1531.799,1568.238,1570.702,-36.187,-2.3039,3312755,2626835940.0
1999-09-30,000001,sh,1570.702,1595.006,1567.724,1588.986,1584.954,-14.252,-0.8992,4555072,4221161880.0
1999-09-29,000001,sh,1584.954,1608.603,1580.999,1593.719,1591.432,-6.478,-0.4071,4749405,3992964060.0
1999-09-28,000001,sh,1591.432,1606.023,1586.549,1602.794,1602.158,-10.726,-0.6695,4097813,3894049060.0
1999-09-27,000001,sh,1602.158,1629.191,1598.705,1624.459,1619.326,-17.168,-1.0602,4092406,4329041880.0
1999-09-24,000001,sh,1619.326,1631.399,1609.827,1609.827,1604.203,15.123,0.9427,4482136,4096265940.0
1999-09-23,000001,sh,1604.203,1622.667,1597.115,1618.768,1617.057,-12.854,-0.7949,5485423,4583101880.0
1999-09-22,000001,sh,1617.057,1632.411,1613.582,1625.165,1625.588,-8.531,-0.5248,3964186,3827674060.0
1999-09-21,000001,sh,1625.588,1630.269,1617.812,1630.021,1633.835,-8.247,-0.5048,4720314,4250864690.0
1999-09-20,000001,sh,1633.835,1651.535,1628.894,1649.121,1648.558,-14.723,-0.8931,5313335,5106391880.0
1999-09-17,000001,sh,1648.558,1662.165,1636.477,1644.803,1645.511,3.047,0.1852,7076285,6745161250.0
1999-09-16,000001,sh,1645.511,1664.961,1643.98,1662.463,1662.803,-17.292,-1.0399,7316895,7564463130.0
1999-09-15,000001,sh,1662.803,1679.135,1657.786,1675.191,1672.892,-10.089,-0.6031,10498492,9434136250.0
1999-09-14,000001,sh,1672.892,1681.847,1668.128,1675.706,1670.143,2.749,0.1646,9552708,10367408750.0
1999-09-13,000001,sh,1670.143,1671.64,1656.168,1664.514,1659.929,10.214,0.6153,10893222,11276781250.0
1999-09-10,000001,sh,1659.929,1695.644,1656.723,1690.025,1675.122,-15.193,-0.907,19568526,19363256250.0
1999-09-09,000001,sh,1675.122,1675.261,1590.701,1590.711,1571.598,103.524,6.5872,19742420,16094581250.0
1999-09-08,000001,sh,1571.598,1581.932,1563.605,1563.621,1562.794,8.804,0.5634,4179842,3897982810.0
1999-09-07,000001,sh,1562.794,1574.648,1556.741,1558.861,1560.678,2.116,0.1356,4670621,4175724060.0
1999-09-06,000001,sh,1560.678,1577.562,1556.834,1577.505,1587.887,-27.209,-1.7135,5538676,4294626880.0
1999-09-03,000001,sh,1587.887,1614.412,1583.45,1613.304,1611.958,-24.071,-1.4933,6856601,5628186880.0
1999-09-02,000001,sh,1611.958,1614.106,1572.417,1591.583,1599.552,12.406,0.7756,8131522,6637024380.0
1999-09-01,000001,sh,1599.552,1629.076,1595.963,1627.821,1627.116,-27.564,-1.694,6859139,6020398130.0
1999-08-31,000001,sh,1627.116,1630.014,1609.796,1622.877,1619.039,8.077,0.4989,7354986,6264333750.0
1999-08-30,000001,sh,1619.039,1637.31,1614.448,1635.553,1633.9,-14.861,-0.9095,8956626,8035936880.0
1999-08-27,000001,sh,1633.9,1644.471,1627.255,1642.061,1638.233,-4.333,-0.2645,8223116,7643605630.0
1999-08-26,000001,sh,1638.233,1638.233,1615.855,1622.166,1625.765,12.468,0.7669,8239467,7414836250.0
1999-08-25,000001,sh,1625.765,1651.092,1618.54,1649.609,1648.469,-22.704,-1.3773,9267888,8742103750.0
1999-08-24,000001,sh,1648.469,1655.142,1638.963,1650.537,1644.999,3.47,0.2109,10960983,11037606250.0
1999-08-23,000001,sh,1644.999,1645.004,1626.954,1631.435,1628.934,16.065,0.9862,10643615,10392370000.0
1999-08-20,000001,sh,1628.934,1651.174,1627.039,1645.543,1637.743,-8.809,-0.5379,11817039,11063257500.0
1999-08-19,000001,sh,1637.743,1645.842,1587.87,1587.898,1581.929,55.814,3.5282,15467971,13525543750.0
1999-08-18,000001,sh,1581.929,1582.016,1555.976,1578.263,1576.405,5.524,0.3504,6820450,5822306880.0
1999-08-17,000001,sh,1576.405,1596.151,1562.56,1562.56,1560.068,16.337,1.0472,8980643,7506568750.0
1999-08-16,000001,sh,1560.068,1570.211,1546.837,1568.899,1571.901,-11.833,-0.7528,7269847,5594671250.0
1999-08-13,000001,sh,1571.901,1591.493,1569.302,1581.23,1575.642,-3.741,-0.2374,6676834,5303876250.0
1999-08-12,000001,sh,1575.642,1594.889,1566.714,1583.512,1583.401,-7.759,-0.49,7433422,6072413750.0
1999-08-11,000001,sh,1583.401,1607.677,1574.714,1598.015,1602.147,-18.746,-1.1701,9450115,7628823130.0
1999-08-10,000001,sh,1602.147,1623.026,1597.22,1622.967,1628.836,-26.689,-1.6385,12439927,10060612500.0
1999-08-09,000001,sh,1628.836,1651.635,1624.721,1650.277,1646.593,-17.757,-1.0784,13479724,12042475000.0
1999-08-06,000001,sh,1646.593,1656.585,1601.843,1655.306,1653.537,-6.944,-0.4199,19330938,16274371250.0
1999-08-05,000001,sh,1653.537,1658.69,1641.862,1654.526,1649.128,4.409,0.2674,14621661,13429341250.0
1999-08-04,000001,sh,1649.128,1649.258,1630.99,1630.99,1626.841,22.287,1.37,15286508,13107403750.0
1999-08-03,000001,sh,1626.841,1626.91,1609.124,1622.301,1616.276,10.565,0.6537,12627973,10706505000.0
1999-08-02,000001,sh,1616.276,1622.383,1603.369,1607.062,1601.459,14.817,0.9252,11658733,10524707500.0
1999-07-30,000001,sh,1601.459,1605.273,1587.338,1599.938,1595.86,5.599,0.3508,14561656,9152122500.0
1999-07-29,000001,sh,1595.86,1615.749,1585.839,1610.116,1597.199,-1.339,-0.0838,8743008,8343138750.0
1999-07-28,000001,sh,1597.199,1609.794,1584.246,1592.452,1590.713,6.486,0.4077,10700562,9942726250.0
1999-07-27,000001,sh,1590.713,1607.047,1580.817,1605.372,1602.031,-11.318,-0.7065,11616827,10119388750.0
1999-07-26,000001,sh,1602.031,1607.072,1587.377,1592.414,1585.98,16.051,1.0121,12451229,10853622500.0
1999-07-23,000001,sh,1585.98,1597.184,1552.237,1552.245,1550.73,35.25,2.2731,13293484,11728377500.0
1999-07-22,000001,sh,1550.73,1606.856,1548.495,1606.856,1609.811,-59.081,-3.6701,17820736,14771060000.0
1999-07-21,000001,sh,1609.811,1626.952,1573.7,1586.885,1574.603,35.208,2.236,27920070,22773887500.0
1999-07-20,000001,sh,1574.603,1574.749,1471.509,1476.027,1479.076,95.527,6.4586,17308460,12554145000.0
1999-07-19,000001,sh,1479.076,1509.994,1473.234,1500.449,1519.741,-40.665,-2.6758,12353108,9035243130.0
1999-07-16,000001,sh,1519.741,1547.606,1512.784,1547.46,1549.336,-29.595,-1.9102,14933603,10007526250.0
1999-07-15,000001,sh,1549.336,1567.829,1545.07,1565.04,1559.52,-10.184,-0.653,15971185,10341508130.0
1999-07-14,000001,sh,1559.52,1559.663,1526.22,1526.977,1524.821,34.699,2.2756,11205836,9938033130.0
1999-07-13,000001,sh,1524.821,1547.344,1511.431,1547.344,1559.732,-34.911,-2.2383,12409413,9683652500.0
1999-07-12,000001,sh,1559.732,1589.902,1545.563,1588.38,1584.75,-25.018,-1.5787,14080123,12909198750.0
1999-07-09,000001,sh,1584.75,1594.578,1563.163,1577.791,1577.987,6.763,0.4286,13422935,12905582500.0
1999-07-08,000001,sh,1577.987,1591.131,1560.431,1579.143,1568.652,9.335,0.5951,14397748,13534553750.0
1999-07-07,000001,sh,1568.652,1568.673,1507.546,1515.161,1517.253,51.399,3.3876,15710583,13038783750.0
1999-07-06,000001,sh,1517.253,1580.232,1504.366,1568.83,1581.819,-64.566,-4.0818,17967018,13529407500.0
1999-07-05,000001,sh,1581.819,1630.382,1573.734,1627.246,1613.533,-31.714,-1.9655,24206162,19177637500.0
1999-07-02,000001,sh,1613.533,1620.544,1532.444,1570.564,1560.787,52.746,3.3794,34384460,25196810000.0
1999-07-01,000001,sh,1560.787,1678.838,1540.034,1678.838,1689.428,-128.641,-7.6145,31256924,26844102500.0
1999-06-30,000001,sh,1689.428,1756.184,1666.01,1755.561,1739.205,-49.777,-2.8621,48857932,38079942500.0
1999-06-29,000001,sh,1739.205,1742.147,1691.342,1722.739,1693.16,46.045,2.7195,40105956,34287092500.0
1999-06-28,000001,sh,1693.16,1693.161,1606.282,1606.283,1593.859,99.301,6.2302,41388044,31964195000.0
1999-06-25,000001,sh,1593.859,1705.21,1591.079,1665.985,1654.11,-60.251,-3.6425,57813296,44490205000.0
1999-06-24,000001,sh,1654.11,1654.55,1611.985,1615.63,1606.5,47.61,2.9636,37620468,33116402500.0
1999-06-23,000001,sh,1606.5,1606.5,1566.629,1571.27,1564.444,42.056,2.6882,30268818,27056020000.0
1999-06-22,000001,sh,1564.444,1564.448,1524.495,1551.875,1546.408,18.036,1.1663,31708660,23866725000.0
1999-06-21,000001,sh,1546.408,1546.611,1503.401,1506.826,1498.915,47.493,3.1685,30698750,24846377500.0
1999-06-18,000001,sh,1498.915,1516.127,1480.981,1511.881,1501.007,-2.092,-0.1394,36117504,28219380000.0
1999-06-17,000001,sh,1501.007,1501.016,1450.204,1483.064,1460.168,40.839,2.7969,36486140,29425500000.0
1999-06-16,000001,sh,1460.168,1460.168,1402.304,1402.345,1387.592,72.576,5.2304,25207224,21029757500.0
1999-06-15,000001,sh,1387.592,1477.142,1366.654,1453.33,1427.707,-40.115,-2.8098,37484680,28324205000.0
1999-06-14,000001,sh,1427.707,1427.768,1382.532,1382.532,1370.39,57.317,4.1825,25261662,18449135000.0
1999-06-11,000001,sh,1370.39,1376.775,1359.277,1364.275,1364.345,6.045,0.4431,18841190,14583482500.0
1999-06-10,000001,sh,1364.345,1382.074,1353.564,1371.003,1348.606,15.739,1.1671,24877430,19029715000.0
1999-06-09,000001,sh,1348.606,1350.137,1323.986,1334.849,1333.644,14.962,1.1219,15632292,13237376250.0
1999-06-08,000001,sh,1333.644,1341.643,1319.497,1336.03,1326.518,7.126,0.5372,16198350,14102948750.0
1999-06-07,000001,sh,1326.518,1326.611,1285.15,1287.462,1285.579,40.939,3.1845,15662290,13517648750.0
1999-06-04,000001,sh,1285.579,1288.003,1271.163,1271.168,1268.324,17.255,1.3605,13684804,11814796250.0
1999-06-03,000001,sh,1268.324,1286.913,1259.008,1280.477,1287.931,-19.607,-1.5224,16661480,13155302500.0
1999-06-02,000001,sh,1287.931,1330.278,1287.011,1319.832,1311.594,-23.663,-1.8041,22232502,18083352500.0
1999-06-01,000001,sh,1311.594,1311.601,1276.116,1283.3,1279.326,32.268,2.5223,17229448,14133227500.0
1999-05-31,000001,sh,1279.326,1303.48,1253.251,1287.075,1277.15,2.176,0.1704,23473262,17658873750.0
1999-05-28,000001,sh,1277.15,1294.641,1260.712,1291.96,1283.02,-5.87,-0.4575,31968358,17795401250.0
1999-05-27,000001,sh,1283.02,1283.027,1247.322,1247.322,1236.046,46.974,3.8003,22576348,18455033750.0
1999-05-26,000001,sh,1236.046,1236.142,1195.843,1199.225,1202.885,33.161,2.7568,16205778,12466585000.0
1999-05-25,000001,sh,1202.885,1244.84,1198.067,1223.129,1213.654,-10.769,-0.8873,28737594,17284036250.0
1999-05-24,000001,sh,1213.654,1215.216,1164.895,1173.132,1168.72,44.934,3.8447,20741160,14517197500.0
1999-05-21,000001,sh,1168.72,1170.141,1152.261,1154.806,1147.707,21.013,1.8309,15705957,10249415630.0
1999-05-20,000001,sh,1147.707,1147.727,1113.318,1114.659,1109.089,38.618,3.482,10670592,7457758130.0
1999-05-19,000001,sh,1109.089,1109.116,1057.72,1058.7,1059.874,49.215,4.6435,5987952,4244805000.0
1999-05-18,000001,sh,1059.874,1075.652,1058.386,1066.519,1065.557,-5.683,-0.5333,4004592,2162827970.0
1999-05-17,000001,sh,1065.557,1072.166,1047.833,1057.485,1063.277,2.28,0.2144,3753625,2277462970.0
1999-05-14,000001,sh,1063.277,1088.002,1060.502,1087.942,1088.863,-25.586,-2.3498,4859056,2889335000.0
1999-05-13,000001,sh,1088.863,1101.356,1086.458,1100.857,1099.996,-11.133,-1.0121,3660732,2194824840.0
1999-05-12,000001,sh,1099.996,1104.809,1092.785,1096.737,1095.402,4.594,0.4194,3961647,2500366090.0
1999-05-11,000001,sh,1095.402,1095.406,1072.044,1072.044,1071.927,23.475,2.19,4348191,2514959840.0
1999-05-10,000001,sh,1071.927,1107.365,1065.18,1107.365,1120.738,-48.811,-4.3553,6881933,3868261880.0
1999-05-07,000001,sh,1120.738,1131.493,1117.936,1129.532,1128.224,-7.486,-0.6635,5833327,3128228130.0
1999-05-06,000001,sh,1128.224,1128.901,1116.639,1116.855,1116.932,11.292,1.011,6390982,3149580940.0
1999-05-05,000001,sh,1116.932,1116.964,1105.346,1110.937,1111.757,5.175,0.4655,4374633,2428437970.0
1999-05-04,000001,sh,1111.757,1121.91,1108.893,1120.908,1120.927,-9.17,-0.8181,4088966,2561051880.0
1999-04-30,000001,sh,1120.927,1122.222,1114.178,1116.107,1116.405,4.522,0.4051,4196097,2783926880.0
1999-04-29,000001,sh,1116.405,1116.418,1090.564,1091.057,1091.089,25.316,2.3203,5046362,3393557810.0
1999-04-28,000001,sh,1091.089,1112.29,1087.794,1090.873,1091.695,-0.606,-0.0555,4732066,3309515000.0
1999-04-27,000001,sh,1091.695,1108.911,1089.759,1108.911,1112.791,-21.096,-1.8958,5624835,3268931880.0
1999-04-26,000001,sh,1112.791,1140.17,1111.995,1139.647,1139.997,-27.206,-2.3865,6041763,3547540000.0
1999-04-23,000001,sh,1139.997,1144.778,1135.607,1137.608,1137.162,2.835,0.2493,6756822,4005901880.0
1999-04-22,000001,sh,1137.162,1140.899,1110.646,1137.91,1144.065,-6.903,-0.6034,9089428,5277568750.0
1999-04-21,000001,sh,1144.065,1173.525,1143.045,1171.948,1171.603,-27.538,-2.3505,9520690,5125140940.0
1999-04-20,000001,sh,1171.603,1171.603,1159.564,1160.052,1159.473,12.13,1.0462,10691399,5005662190.0
1999-04-19,000001,sh,1159.473,1166.04,1156.607,1164.616,1166.237,-6.764,-0.58,7671990,4876180000.0
1999-04-16,000001,sh,1166.237,1175.034,1162.31,1168.908,1170.616,-4.379,-0.3741,7241138,5027276560.0
1999-04-15,000001,sh,1170.616,1185.593,1168.592,1182.204,1181.517,-10.901,-0.9226,7370370,5020233130.0
1999-04-14,000001,sh,1181.517,1184.176,1174.268,1176.771,1178.192,3.325,0.2822,5325704,4043942810.0
1999-04-13,000001,sh,1178.192,1193.325,1174.135,1192.149,1195.337,-17.145,-1.4343,7348214,5286490000.0
1999-04-12,000001,sh,1195.337,1205.677,1193.657,1205.319,1205.139,-9.802,-0.8134,10202961,7412248750.0
1999-04-09,000001,sh,1205.139,1210.1,1196.744,1203.442,1202.469,2.67,0.222,9809011,7360292500.0
1999-04-08,000001,sh,1202.469,1205.411,1192.462,1203.02,1201.634,0.835,0.0695,8176106,5904938750.0
1999-04-07,000001,sh,1201.634,1202.32,1193.727,1200.224,1199.6,2.034,0.1696,8141675,6089572500.0
1999-04-06,000001,sh,1199.6,1199.842,1191.582,1195.948,1194.469,5.131,0.4296,6709362,5269836880.0
1999-04-05,000001,sh,1194.469,1194.514,1187.059,1188.931,1184.402,10.067,0.85,8071769,6521484380.0
1999-04-02,000001,sh,1184.402,1184.433,1170.307,1170.76,1168.504,15.898,1.3605,7665532,6139240000.0
1999-04-01,000001,sh,1168.504,1168.528,1158.442,1158.681,1158.054,10.45,0.9024,6202124,5197968750.0
1999-03-31,000001,sh,1158.054,1159.533,1150.82,1156.37,1157.507,0.547,0.0473,4842390,3735395000.0
1999-03-30,000001,sh,1157.507,1173.66,1156.045,1171.127,1169.489,-11.982,-1.0246,5147192,3724912810.0
1999-03-29,000001,sh,1169.489,1169.503,1158.087,1160.576,1161.12,8.369,0.7208,5518242,4221751880.0
1999-03-26,000001,sh,1161.12,1162.416,1154.936,1155.348,1156.854,4.266,0.3688,5151964,3805038130.0
1999-03-25,000001,sh,1156.854,1167.875,1155.013,1167.864,1169.034,-12.18,-1.0419,5133762,3975601880.0
1999-03-24,000001,sh,1169.034,1177.341,1167.104,1171.302,1170.949,-1.915,-0.1635,6132947,4169523750.0
1999-03-23,000001,sh,1170.949,1174.476,1163.28,1172.977,1172.743,-1.794,-0.153,8784440,4437567810.0
1999-03-22,000001,sh,1172.743,1179.65,1168.336,1175.675,1172.933,-0.19,-0.0162,7695285,5915768750.0
1999-03-19,000001,sh,1172.933,1172.933,1150.34,1150.609,1151.991,20.942,1.8179,7165931,6010590000.0
1999-03-18,000001,sh,1151.991,1160.679,1147.569,1155.271,1159.096,-7.105,-0.613,5927449,4137865000.0
1999-03-17,000001,sh,1159.096,1173.041,1158.588,1167.719,1166.93,-7.834,-0.6713,7548775,5443103750.0
1999-03-16,000001,sh,1166.93,1166.965,1155.935,1164.791,1164.639,2.291,0.1967,6598637,4577750000.0
1999-03-15,000001,sh,1164.639,1169.699,1159.145,1161.494,1158.702,5.937,0.5124,7295911,5396706880.0
1999-03-12,000001,sh,1158.702,1158.712,1148.665,1151.99,1149.925,8.777,0.7633,7064437,4893236250.0
1999-03-11,000001,sh,1149.925,1153.843,1133.153,1133.287,1132.736,17.189,1.5175,6941610,4550274060.0
1999-03-10,000001,sh,1132.736,1136.08,1127.17,1136.022,1136.941,-4.205,-0.3699,5326390,3495426880.0
1999-03-09,000001,sh,1136.941,1145.708,1135.374,1143.102,1142.107,-5.166,-0.4523,5900199,4419901880.0
1999-03-08,000001,sh,1142.107,1142.148,1128.386,1133.508,1132.357,9.75,0.861,5631702,3636287810.0
1999-03-05,000001,sh,1132.357,1137.959,1124.086,1128.618,1128.954,3.403,0.3014,5201943,3442091880.0
1999-03-04,000001,sh,1128.954,1133.728,1120.706,1130.343,1128.736,0.218,0.0193,4951400,3410395940.0
1999-03-03,000001,sh,1128.736,1128.779,1101.066,1101.132,1100.919,27.817,2.5267,5590344,3538944060.0
1999-03-02,000001,sh,1100.919,1103.25,1090.044,1098.294,1097.975,2.944,0.2681,4040064,2444995000.0
1999-03-01,000001,sh,1097.975,1098.36,1084.156,1092.145,1090.087,7.888,0.7236,2885407,1796582030.0
1999-02-09,000001,sh,1090.087,1090.169,1065.907,1065.907,1065.816,24.271,2.2772,3275662,2031401880.0
1999-02-08,000001,sh,1065.816,1082.456,1064.174,1076.816,1081.442,-15.626,-1.4449,3523808,2185594060.0
1999-02-05,000001,sh,1081.442,1101.478,1079.218,1101.478,1103.497,-22.055,-1.9986,4085180,2555822970.0
1999-02-04,000001,sh,1103.497,1114.689,1102.49,1114.647,1116.865,-13.368,-1.1969,3891062,2453829840.0
1999-02-03,000001,sh,1116.865,1127.273,1115.131,1126.842,1126.404,-9.539,-0.8469,3714841,2575631880.0
1999-02-02,000001,sh,1126.404,1126.408,1114.79,1119.779,1120.531,5.873,0.5241,3989973,2610269840.0
1999-02-01,000001,sh,1120.531,1131.66,1118.548,1131.651,1134.673,-14.142,-1.2464,5084152,3096065940.0
1999-01-29,000001,sh,1134.673,1140.125,1130.332,1139.835,1140.975,-6.302,-0.5523,5151585,3321840940.0
1999-01-28,000001,sh,1140.975,1150.579,1137.121,1147.866,1146.493,-5.518,-0.4813,6254345,3988271880.0
1999-01-27,000001,sh,1146.493,1146.5,1134.132,1137.692,1138.21,8.283,0.7277,7570979,3581462810.0
1999-01-26,000001,sh,1138.21,1146.123,1132.955,1145.067,1148.123,-9.913,-0.8634,6203293,3321436880.0
1999-01-25,000001,sh,1148.123,1162.438,1146.973,1161.98,1162.35,-14.227,-1.224,7913127,3792045000.0
1999-01-22,000001,sh,1162.35,1168.182,1157.148,1159.917,1158.499,3.851,0.3324,5536576,4004992810.0
1999-01-21,000001,sh,1158.499,1158.51,1145.297,1150.302,1151.374,7.125,0.6188,4474945,3026896880.0
1999-01-20,000001,sh,1151.374,1162.975,1148.806,1159.025,1158.551,-7.177,-0.6195,4063705,2785766880.0
1999-01-19,000001,sh,1158.551,1160.264,1149.37,1154.16,1153.119,5.432,0.4711,4442966,3657150940.0
1999-01-18,000001,sh,1153.119,1153.418,1126.706,1135.085,1137.309,15.81,1.3901,4477097,3582330000.0
1999-01-15,000001,sh,1137.309,1150.675,1136.304,1149.782,1148.655,-11.346,-0.9878,3854682,3304456880.0
1999-01-14,000001,sh,1148.655,1153.098,1142.352,1145.898,1148.154,0.501,0.0436,3230412,2565965940.0
1999-01-13,000001,sh,1148.154,1159.94,1144.448,1153.294,1158.868,-10.714,-0.9245,4461641,3320534060.0
1999-01-12,000001,sh,1158.868,1171.865,1158.296,1171.743,1172.813,-13.945,-1.189,4624921,3649747810.0
1999-01-11,000001,sh,1172.813,1174.427,1158.544,1169.913,1168.814,3.999,0.3421,3962658,3196848130.0
1999-01-08,000001,sh,1168.814,1168.838,1138.768,1138.768,1137.729,31.085,2.7322,4436240,3510734060.0
1999-01-07,000001,sh,1137.729,1140.482,1125.669,1133.165,1132.59,5.139,0.4537,3715075,2561553910.0
1999-01-06,000001,sh,1132.59,1137.208,1120.402,1120.668,1119.965,12.625,1.1273,3255491,2232824060.0
1999-01-05,000001,sh,1119.965,1123.696,1104.501,1123.696,1125.819,-5.854,-0.52,2891920,1773784060.0
1999-01-04,000001,sh,1125.819,1144.889,1124.213,1144.888,1146.7,-20.881,-1.821,2339517,1384240940.0
1998-12-31,000001,sh,1146.7,1153.15,1140.356,1149.832,1148.264,-1.564,-0.1362,2317843,1820285940.0
1998-12-30,000001,sh,1148.264,1151.719,1125.559,1141.885,1142.729,5.535,0.4844,3710301,2546217970.0
1998-12-29,000001,sh,1142.729,1157.567,1139.986,1157.477,1159.937,-17.208,-1.4835,3166236,2253290940.0
1998-12-28,000001,sh,1159.937,1179.003,1157.698,1175.63,1173.913,-13.976,-1.1905,3366096,2208519840.0
1998-12-25,000001,sh,1173.913,1178.917,1169.54,1169.602,1168.981,4.932,0.4219,2977074,2083702030.0
1998-12-24,000001,sh,1168.981,1171.708,1161.849,1171.708,1172.512,-3.531,-0.3011,2654896,2186767810.0
1998-12-23,000001,sh,1172.512,1187.914,1170.157,1186.979,1185.966,-13.454,-1.1344,2917591,2293802970.0
1998-12-22,000001,sh,1185.966,1185.979,1155.622,1155.63,1154.428,31.538,2.7319,3520388,2688590940.0
1998-12-21,000001,sh,1154.428,1163.239,1150.386,1153.663,1155.92,-1.492,-0.1291,2338726,1722867970.0
1998-12-18,000001,sh,1155.92,1167.636,1150.721,1155.751,1160.09,-4.17,-0.3595,2859909,2079716880.0
1998-12-17,000001,sh,1160.09,1180.166,1158.507,1180.166,1183.062,-22.972,-1.9417,3448844,2568770000.0
1998-12-16,000001,sh,1183.062,1195.549,1180.864,1194.942,1194.844,-11.782,-0.9861,2399984,1898360940.0
1998-12-15,000001,sh,1194.844,1194.89,1173.921,1193.638,1196.296,-1.452,-0.1214,3308838,2508155780.0
1998-12-14,000001,sh,1196.296,1214.671,1194.656,1214.603,1214.21,-17.914,-1.4754,2825688,2159959060.0
1998-12-11,000001,sh,1214.21,1214.243,1194.067,1201.846,1204.635,9.575,0.7948,3183443,2333088910.0
1998-12-10,000001,sh,1204.635,1224.925,1203.065,1224.149,1224.087,-19.452,-1.5891,3513077,2691835940.0
1998-12-09,000001,sh,1224.087,1225.989,1219.013,1224.357,1223.258,0.829,0.0678,2567503,2038088910.0
1998-12-08,000001,sh,1223.258,1223.338,1209.811,1209.835,1209.541,13.717,1.1341,2977797,2288841880.0
1998-12-07,000001,sh,1209.541,1237.691,1207.758,1234.759,1219.196,-9.655,-0.7919,3344392,2769480000.0
1998-12-04,000001,sh,1219.196,1234.632,1213.555,1232.433,1232.506,-13.31,-1.0799,3700420,3266786880.0
1998-12-03,000001,sh,1232.506,1239.263,1229.853,1238.292,1236.969,-4.463,-0.3608,3767116,3423299060.0
1998-12-02,000001,sh,1236.969,1236.969,1222.645,1233.162,1234.358,2.611,0.2115,3423890,3123585940.0
1998-12-01,000001,sh,1234.358,1251.868,1231.996,1249.007,1247.417,-13.059,-1.0469,3879527,3340851880.0
1998-11-30,000001,sh,1247.417,1247.417,1238.135,1244.922,1245.081,2.336,0.1876,4046778,3468417810.0
1998-11-27,000001,sh,1245.081,1259.041,1242.567,1252.373,1252.818,-7.737,-0.6176,4275890,3802500000.0
1998-11-26,000001,sh,1252.818,1262.782,1247.844,1260.075,1263.85,-11.032,-0.8729,4351326,4051983130.0
1998-11-25,000001,sh,1263.85,1283.961,1262.227,1280.265,1278.916,-15.066,-1.178,4966802,4069989060.0
1998-11-24,000001,sh,1278.916,1282.927,1274.414,1274.446,1273.785,5.131,0.4028,6718642,4513526560.0
1998-11-23,000001,sh,1273.785,1278.085,1269.099,1275.903,1275.374,-1.589,-0.1246,4564038,4378952190.0
1998-11-20,000001,sh,1275.374,1279.375,1271.655,1272.656,1275.607,-0.233,-0.0183,4504673,4668419060.0
1998-11-19,000001,sh,1275.607,1284.139,1274.087,1283.962,1285.503,-9.896,-0.7698,4871674,5360281250.0
1998-11-18,000001,sh,1285.503,1292.928,1281.595,1291.002,1290.595,-5.092,-0.3945,5451822,5252921880.0
1998-11-17,000001,sh,1290.595,1300.152,1285.021,1296.626,1293.743,-3.148,-0.2433,5655216,5745686880.0
1998-11-16,000001,sh,1293.743,1293.762,1281.601,1284.335,1282.508,11.235,0.876,5825646,6067103750.0
1998-11-13,000001,sh,1282.508,1285.923,1271.323,1281.99,1282.988,-0.48,-0.0374,5640455,5679635000.0
1998-11-12,000001,sh,1282.988,1295.064,1278.94,1286.557,1286.199,-3.211,-0.2497,6745534,6812318750.0
1998-11-11,000001,sh,1286.199,1288.353,1278.473,1287.422,1286.559,-0.36,-0.028,6657490,6762466880.0
1998-11-10,000001,sh,1286.559,1288.738,1275.193,1283.918,1283.121,3.438,0.2679,7898536,7424701880.0
1998-11-09,000001,sh,1283.121,1283.124,1263.958,1263.963,1259.765,23.356,1.854,8778119,8197065000.0
1998-11-06,000001,sh,1259.765,1267.394,1257.171,1258.695,1253.275,6.49,0.5178,10106382,9518243750.0
1998-11-05,000001,sh,1253.275,1253.31,1237.508,1237.544,1235.804,17.471,1.4137,6918229,6531883130.0
1998-11-04,000001,sh,1235.804,1240.701,1232.78,1239.498,1236.872,-1.068,-0.0863,4604591,4582966560.0
1998-11-03,000001,sh,1236.872,1236.965,1225.217,1225.263,1223.478,13.394,1.0947,4742017,4919957810.0
1998-11-02,000001,sh,1223.478,1223.531,1210.846,1217.338,1217.316,6.162,0.5062,4348542,4338317810.0
1998-10-30,000001,sh,1217.316,1225.642,1215.455,1216.014,1216.76,0.556,0.0457,4692935,4606960940.0
1998-10-29,000001,sh,1216.76,1229.743,1214.92,1226.924,1225.929,-9.169,-0.7479,4580666,4358378750.0
1998-10-28,000001,sh,1225.929,1226.113,1217.232,1218.496,1216.788,9.141,0.7512,5241782,5087299060.0
1998-10-27,000001,sh,1216.788,1218.446,1204.735,1207.202,1208.266,8.522,0.7053,5103062,5004120940.0
1998-10-26,000001,sh,1208.266,1215.559,1195.244,1215.559,1217.429,-9.163,-0.7527,6722034,6276763750.0
1998-10-23,000001,sh,1217.429,1230.828,1215.473,1217.128,1216.094,1.335,0.1098,6731134,6125623750.0
1998-10-22,000001,sh,1216.094,1216.168,1191.557,1202.208,1207.825,8.269,0.6846,6369171,5615036880.0
1998-10-21,000001,sh,1207.825,1243.602,1206.118,1243.538,1243.645,-35.82,-2.8802,7465234,6630018130.0
1998-10-20,000001,sh,1243.645,1251.433,1238.304,1248.235,1246.236,-2.591,-0.2079,5451338,4484151560.0
1998-10-19,000001,sh,1246.236,1256.756,1240.449,1255.051,1251.525,-5.289,-0.4226,5713474,5124076880.0
1998-10-16,000001,sh,1251.525,1263.713,1249.931,1259.144,1254.814,-3.289,-0.2621,7013483,6397607500.0
1998-10-15,000001,sh,1254.814,1254.84,1241.258,1243.195,1240.595,14.219,1.1461,6299013,5766388130.0
1998-10-14,000001,sh,1240.595,1247.661,1234.066,1243.714,1244.068,-3.473,-0.2792,5325806,4582409060.0
1998-10-13,000001,sh,1244.068,1257.35,1239.77,1250.676,1247.146,-3.078,-0.2468,7027968,6237690630.0
1998-10-12,000001,sh,1247.146,1247.244,1227.859,1239.565,1236.932,10.214,0.8258,7039820,6102117500.0
1998-10-09,000001,sh,1236.932,1241.05,1229.846,1231.942,1228.71,8.222,0.6692,6284638,5317321880.0
1998-10-08,000001,sh,1228.71,1228.731,1215.87,1215.952,1213.785,14.925,1.2296,4873150,4002557810.0
1998-10-07,000001,sh,1213.785,1219.103,1207.929,1214.363,1217.457,-3.672,-0.3016,5274522,3955923750.0
1998-10-06,000001,sh,1217.457,1237.844,1214.828,1234.142,1234.779,-17.322,-1.4028,5012908,3912251880.0
1998-10-05,000001,sh,1234.779,1246.603,1231.4,1245.737,1242.896,-8.117,-0.6531,4504095,3731928130.0
1998-09-30,000001,sh,1242.896,1242.943,1233.429,1233.589,1231.747,11.149,0.9051,5611272,4251714060.0
1998-09-29,000001,sh,1231.747,1239.108,1226.842,1231.899,1230.211,1.536,0.1249,5584418,4395469690.0
1998-09-28,000001,sh,1230.211,1239.801,1217.652,1224.266,1221.578,8.633,0.7067,6996815,5521603750.0
1998-09-25,000001,sh,1221.578,1221.578,1192.076,1194.313,1199.061,22.517,1.8779,5309184,4343329690.0
1998-09-24,000001,sh,1199.061,1232.278,1196.923,1231.049,1229.862,-30.801,-2.5044,7166078,6123445000.0
1998-09-23,000001,sh,1229.862,1233.792,1222.361,1223.99,1222.634,7.228,0.5912,5413091,4337233750.0
1998-09-22,000001,sh,1222.634,1229.618,1214.016,1224.395,1222.379,0.255,0.0209,5329662,4495465000.0
1998-09-21,000001,sh,1222.379,1222.379,1193.821,1199.168,1207.001,15.378,1.2741,6041948,5041961880.0
1998-09-18,000001,sh,1207.001,1233.403,1199.582,1227.56,1233.703,-26.702,-2.1644,8887182,7729317500.0
1998-09-17,000001,sh,1233.703,1264.398,1226.722,1257.379,1252.138,-18.435,-1.4723,11191366,10076575630.0
1998-09-16,000001,sh,1252.138,1252.202,1225.29,1226.904,1230.126,22.012,1.7894,9419148,7493711880.0
1998-09-15,000001,sh,1230.126,1245.424,1228.876,1240.944,1239.605,-9.479,-0.7647,10596866,7669140000.0
1998-09-14,000001,sh,1239.605,1239.769,1214.442,1219.318,1218.005,21.6,1.7734,12520165,8364800000.0
1998-09-11,000001,sh,1218.005,1225.144,1206.611,1214.832,1213.674,4.331,0.3569,8687870,7036181880.0
1998-09-10,000001,sh,1213.674,1219.795,1194.115,1194.875,1190.683,22.991,1.9309,10190773,8046005630.0
1998-09-09,000001,sh,1190.683,1190.737,1162.468,1165.656,1167.597,23.086,1.9772,6320131,5398556880.0
1998-09-08,000001,sh,1167.597,1185.097,1166.659,1181.067,1178.375,-10.778,-0.9146,6025118,3927761880.0
1998-09-07,000001,sh,1178.375,1178.377,1163.205,1168.365,1163.527,14.848,1.2761,4907531,3492147810.0
1998-09-04,000001,sh,1163.527,1169.469,1148.943,1148.954,1147.197,16.33,1.4235,5276275,3530690940.0
1998-09-03,000001,sh,1147.197,1151.009,1136.138,1136.442,1136.89,10.307,0.9066,3656841,2568581880.0
1998-09-02,000001,sh,1136.89,1149.269,1129.805,1137.305,1143.125,-6.235,-0.5454,4057826,2595973750.0
1998-09-01,000001,sh,1143.125,1163.171,1123.635,1142.5,1150.223,-7.098,-0.6171,5622089,3919657810.0
1998-08-31,000001,sh,1150.223,1150.229,1072.422,1117.97,1129.722,20.501,1.8147,5612658,3601390000.0
1998-08-28,000001,sh,1129.722,1146.512,1125.197,1139.815,1145.216,-15.494,-1.3529,4504187,3079322190.0
1998-08-27,000001,sh,1145.216,1154.693,1142.168,1152.358,1160.288,-15.072,-1.299,4680063,3345730940.0
1998-08-26,000001,sh,1160.288,1182.334,1159.52,1174.847,1179.066,-18.778,-1.5926,6644549,4178914060.0
1998-08-25,000001,sh,1179.066,1179.105,1159.388,1174.408,1178.554,0.512,0.0434,6366485,4912782810.0
1998-08-24,000001,sh,1178.554,1190.881,1166.143,1178.551,1177.623,0.931,0.0791,7292800,5525970630.0
1998-08-21,000001,sh,1177.623,1178.738,1141.507,1149.622,1149.907,27.716,2.4103,7170023,5094266880.0
1998-08-20,000001,sh,1149.907,1149.957,1113.855,1128.753,1126.081,23.826,2.1158,6440398,4419615000.0
1998-08-19,000001,sh,1126.081,1126.081,1072.72,1072.74,1071.3,54.781,5.1135,7199986,4054780940.0
1998-08-18,000001,sh,1071.3,1094.379,1043.022,1054.182,1070.41,0.89,0.0831,5309127,3468012810.0
1998-08-17,000001,sh,1070.41,1152.673,1068.656,1152.673,1168.026,-97.616,-8.3573,5361820,3656665940.0
1998-08-14,000001,sh,1168.026,1202.378,1165.868,1202.378,1204.18,-36.154,-3.0024,4689208,3595469060.0
1998-08-13,000001,sh,1204.18,1205.855,1185.573,1193.369,1190.554,13.626,1.1445,4214021,3510615940.0
1998-08-12,000001,sh,1190.554,1207.725,1158.787,1204.362,1207.672,-17.118,-1.4174,5306028,4065082810.0
1998-08-11,000001,sh,1207.672,1241.781,1206.635,1230.379,1234.581,-26.909,-2.1796,3627140,2876901880.0
1998-08-10,000001,sh,1234.581,1262.032,1227.473,1262.008,1271.069,-36.488,-2.8707,4890102,3576616880.0
1998-08-07,000001,sh,1271.069,1292.311,1267.921,1292.082,1294.162,-23.093,-1.7844,5676227,4646692810.0
1998-08-06,000001,sh,1294.162,1312.604,1292.394,1310.296,1307.44,-13.278,-1.0156,6236446,3365635940.0
1998-08-05,000001,sh,1307.44,1307.481,1293.124,1293.704,1293.457,13.983,1.0811,5682483,3155035940.0
1998-08-04,000001,sh,1293.457,1299.729,1283.199,1299.729,1302.102,-8.645,-0.6639,4159886,3034693750.0
1998-08-03,000001,sh,1302.102,1315.47,1299.927,1315.135,1316.919,-14.817,-1.1251,4622575,3403040000.0
1998-07-31,000001,sh,1316.919,1319.358,1312.377,1316.307,1315.302,1.617,0.1229,4825760,3712073750.0
1998-07-30,000001,sh,1315.302,1318.021,1309.774,1312.855,1311.94,3.362,0.2563,9860431,4188012810.0
1998-07-29,000001,sh,1311.94,1321.264,1308.262,1317.929,1317.946,-6.006,-0.4557,3850139,3272140000.0
1998-07-28,000001,sh,1317.946,1324.274,1313.202,1321.634,1321.899,-3.953,-0.299,3401691,3002115000.0
1998-07-27,000001,sh,1321.899,1328.727,1314.732,1328.336,1326.821,-4.922,-0.371,3954971,3568129060.0
1998-07-24,000001,sh,1326.821,1330.492,1317.848,1317.848,1316.271,10.55,0.8015,4109076,3990302810.0
1998-07-23,000001,sh,1316.271,1316.285,1299.154,1299.217,1299.148,17.123,1.318,4108168,3448570000.0
1998-07-22,000001,sh,1299.148,1312.365,1295.614,1312.226,1313.01,-13.862,-1.0557,3494924,3423975940.0
1998-07-21,000001,sh,1313.01,1318.934,1284.798,1285.785,1287.073,25.937,2.0152,4077168,3779200000.0
1998-07-20,000001,sh,1287.073,1311.153,1278.301,1311.059,1314.715,-27.642,-2.1025,4853887,4318781880.0
1998-07-17,000001,sh,1314.715,1330.816,1311.754,1325.88,1325.633,-10.918,-0.8236,5126150,4770228130.0
1998-07-16,000001,sh,1325.633,1337.641,1317.886,1335.299,1335.466,-9.833,-0.7363,4355452,4377098130.0
1998-07-15,000001,sh,1335.466,1341.642,1326.324,1332.412,1336.558,-1.092,-0.0817,4335965,4390716880.0
1998-07-14,000001,sh,1336.558,1361.186,1334.707,1360.614,1358.813,-22.255,-1.6378,5156275,5124186880.0
1998-07-13,000001,sh,1358.813,1362.997,1352.157,1362.688,1360.619,-1.806,-0.1327,4795185,4563785000.0
1998-07-10,000001,sh,1360.619,1360.642,1344.634,1344.749,1343.232,17.387,1.2944,5297925,4361785630.0
1998-07-09,000001,sh,1343.232,1344.431,1336.66,1341.354,1338.984,4.248,0.3173,3988182,3424097810.0
1998-07-08,000001,sh,1338.984,1339.16,1326.625,1326.817,1324.4,14.584,1.1012,3452984,3302612810.0
1998-07-07,000001,sh,1324.4,1324.405,1307.907,1313.649,1315.283,9.117,0.6932,3515220,3185701880.0
1998-07-06,000001,sh,1315.283,1339.678,1313.276,1339.261,1335.125,-19.842,-1.4862,4627863,4192188750.0
1998-07-03,000001,sh,1335.125,1341.73,1327.797,1335.836,1331.65,3.475,0.261,5450636,4891039690.0
1998-07-02,000001,sh,1331.65,1331.652,1296.997,1314.1,1316.441,15.209,1.1553,4845889,4509660000.0
1998-07-01,000001,sh,1316.441,1367.147,1315.184,1363.265,1339.202,-22.761,-1.6996,5550416,4941107190.0
1998-06-30,000001,sh,1339.202,1363.59,1335.212,1360.615,1361.432,-22.23,-1.6328,3810656,3849890940.0
1998-06-29,000001,sh,1361.432,1387.192,1356.216,1387.024,1385.618,-24.186,-1.7455,6015491,5222814060.0
1998-06-26,000001,sh,1385.618,1388.554,1376.406,1383.29,1382.036,3.582,0.2592,10178135,6306938750.0
1998-06-25,000001,sh,1382.036,1404.049,1377.177,1402.952,1401.742,-19.706,-1.4058,5065461,5266793130.0
1998-06-24,000001,sh,1401.742,1402.138,1390.855,1399.708,1397.956,3.786,0.2708,6315300,6841793130.0
1998-06-23,000001,sh,1397.956,1398.706,1385.452,1398.238,1399.356,-1.4,-0.1,6393474,7355278750.0
1998-06-22,000001,sh,1399.356,1401.511,1392.056,1400.468,1392.878,6.478,0.4651,6433844,7498143130.0
1998-06-19,000001,sh,1392.878,1392.878,1376.194,1376.194,1370.685,22.193,1.6191,5359102,6028945000.0
1998-06-18,000001,sh,1370.685,1372.12,1352.235,1352.235,1348.942,21.743,1.6119,5243717,4869052810.0
1998-06-17,000001,sh,1348.942,1356.662,1344.444,1349.003,1348.588,0.354,0.0262,5131605,4936785940.0
1998-06-16,000001,sh,1348.588,1362.593,1323.528,1362.591,1365.341,-16.753,-1.227,5929275,5901223750.0
1998-06-15,000001,sh,1365.341,1386.985,1359.876,1385.327,1383.388,-18.047,-1.3046,5488431,5922203130.0
1998-06-12,000001,sh,1383.388,1383.466,1365.083,1373.11,1347.677,35.711,2.6498,5425097,5455625000.0
1998-06-11,000001,sh,1347.677,1371.152,1346.069,1367.555,1368.297,-20.62,-1.507,4239517,4160838750.0
1998-06-10,000001,sh,1368.297,1377.834,1359.392,1367.741,1369.65,-1.353,-0.0988,5355221,5810756250.0
1998-06-09,000001,sh,1369.65,1400.347,1357.465,1400.347,1403.73,-34.08,-2.4278,7226898,7166900000.0
1998-06-08,000001,sh,1403.73,1415.18,1401.055,1411.956,1408.614,-4.884,-0.3467,6688325,6990531880.0
1998-06-05,000001,sh,1408.614,1414.362,1390.632,1404.075,1406.303,2.311,0.1643,7567916,8034191880.0
1998-06-04,000001,sh,1406.303,1422.979,1402.746,1420.986,1420.0,-13.697,-0.9646,7636490,7393558130.0
1998-06-03,000001,sh,1420.0,1421.121,1413.112,1415.019,1413.08,6.92,0.4897,8558169,7467770630.0
1998-06-02,000001,sh,1413.08,1419.577,1402.625,1419.221,1415.575,-2.495,-0.1763,7950942,7686928750.0
1998-06-01,000001,sh,1415.575,1420.553,1411.061,1418.354,1411.206,4.369,0.3096,9839901,10263945000.0
1998-05-29,000001,sh,1411.206,1411.347,1402.018,1402.675,1397.895,13.311,0.9522,9508796,9584408130.0
1998-05-28,000001,sh,1397.895,1405.582,1392.9,1402.853,1399.542,-1.647,-0.1177,8308787,8169260630.0
1998-05-27,000001,sh,1399.542,1399.542,1390.55,1393.738,1390.416,9.126,0.6564,8827416,9091103750.0
1998-05-26,000001,sh,1390.416,1394.439,1383.759,1392.75,1389.366,1.05,0.0756,8752337,8989087500.0
1998-05-25,000001,sh,1389.366,1389.656,1376.201,1380.126,1375.817,13.549,0.9848,10706885,10206010000.0
1998-05-22,000001,sh,1375.817,1379.891,1370.72,1371.365,1366.656,9.161,0.6703,8001902,8154890000.0
1998-05-21,000001,sh,1366.656,1367.716,1350.26,1356.959,1357.431,9.225,0.6796,6761925,6228299380.0
1998-05-20,000001,sh,1357.431,1365.102,1352.166,1362.694,1362.292,-4.861,-0.3568,6720300,6515475630.0
1998-05-19,000001,sh,1362.292,1372.871,1355.539,1370.675,1368.183,-5.891,-0.4306,6231354,5475858750.0
1998-05-18,000001,sh,1368.183,1376.384,1360.469,1373.67,1368.087,0.096,0.007,8261204,6599408750.0
1998-05-15,000001,sh,1368.087,1379.127,1361.843,1373.427,1367.127,0.96,0.0702,10216419,8484025630.0
1998-05-14,000001,sh,1367.127,1376.298,1360.891,1373.171,1369.262,-2.135,-0.1559,12367814,9858010630.0
1998-05-13,000001,sh,1369.262,1369.304,1351.003,1351.18,1349.649,19.613,1.4532,10200862,9219003130.0
1998-05-12,000001,sh,1349.649,1360.064,1342.733,1358.958,1354.606,-4.957,-0.3659,8679696,7614443130.0
1998-05-11,000001,sh,1354.606,1368.026,1351.593,1367.242,1357.595,-2.989,-0.2202,13421615,11724821250.0
1998-05-08,000001,sh,1357.595,1357.604,1324.724,1324.742,1327.873,29.722,2.2383,16861232,10333456250.0
1998-05-07,000001,sh,1327.873,1352.552,1326.65,1348.888,1348.412,-20.539,-1.5232,7958195,8208701880.0
1998-05-06,000001,sh,1348.412,1355.657,1341.806,1352.723,1352.52,-4.108,-0.3037,7638295,7521260630.0
1998-05-05,000001,sh,1352.52,1356.056,1346.592,1355.045,1352.926,-0.406,-0.03,8019245,6797728750.0
1998-05-04,000001,sh,1352.926,1355.516,1345.359,1353.056,1343.448,9.478,0.7055,11036492,8987361250.0
1998-04-30,000001,sh,1343.448,1343.46,1335.549,1336.01,1332.499,10.949,0.8217,8858593,7513220000.0
1998-04-29,000001,sh,1332.499,1341.581,1328.563,1337.894,1332.99,-0.491,-0.0368,8270674,6997871880.0
1998-04-28,000001,sh,1332.99,1333.09,1315.328,1315.346,1310.378,22.612,1.7256,9589329,8133031880.0
1998-04-27,000001,sh,1310.378,1318.797,1303.482,1314.35,1315.167,-4.789,-0.3641,11064605,8617666250.0
1998-04-24,000001,sh,1315.167,1331.855,1313.609,1324.455,1324.559,-9.392,-0.7091,9704622,8403636250.0
1998-04-23,000001,sh,1324.559,1340.252,1321.04,1337.489,1332.182,-7.623,-0.5722,10653131,8474093130.0
1998-04-22,000001,sh,1332.182,1333.066,1307.832,1307.832,1305.223,26.959,2.0655,7902050,7477581880.0
1998-04-21,000001,sh,1305.223,1307.856,1295.058,1296.772,1296.005,9.218,0.7113,6563455,5879213130.0
1998-04-20,000001,sh,1296.005,1302.982,1286.585,1292.162,1298.107,-2.102,-0.1619,7377140,7014740630.0
1998-04-17,000001,sh,1298.107,1311.73,1291.081,1311.544,1316.246,-18.139,-1.3781,8786014,7622361880.0
1998-04-16,000001,sh,1316.246,1326.424,1312.565,1324.037,1324.707,-8.461,-0.6387,9441175,8399281250.0
1998-04-15,000001,sh,1324.707,1324.707,1314.068,1314.165,1313.721,10.986,0.8363,9554503,7576216880.0
1998-04-14,000001,sh,1313.721,1320.909,1304.375,1318.274,1318.748,-5.027,-0.3812,8553116,7158410000.0
1998-04-13,000001,sh,1318.748,1326.295,1311.832,1319.945,1311.514,7.234,0.5516,12145809,10915866250.0
1998-04-10,000001,sh,1311.514,1311.528,1293.588,1294.617,1297.225,14.289,1.1015,14626799,10329571250.0
1998-04-09,000001,sh,1297.225,1328.789,1288.888,1326.444,1322.793,-25.568,-1.9329,15117021,12492653750.0
1998-04-08,000001,sh,1322.793,1322.828,1302.413,1303.408,1303.14,19.653,1.5081,14139194,11275766250.0
1998-04-07,000001,sh,1303.14,1310.288,1296.542,1308.556,1306.378,-3.238,-0.2479,16278826,9292043750.0
1998-04-06,000001,sh,1306.378,1306.383,1286.43,1291.614,1286.084,20.294,1.578,10207026,10248474380.0
1998-04-03,000001,sh,1286.084,1286.107,1266.032,1268.569,1269.015,17.069,1.3451,7910901,8397788130.0
1998-04-02,000001,sh,1269.015,1285.032,1259.583,1259.593,1254.965,14.05,1.1196,10312029,11027170000.0
1998-04-01,000001,sh,1254.965,1255.01,1240.058,1243.373,1243.016,11.949,0.9613,6222174,6737141880.0
1998-03-31,000001,sh,1243.016,1252.242,1238.644,1251.343,1249.435,-6.419,-0.5138,6091676,6424953750.0
1998-03-30,000001,sh,1249.435,1249.443,1228.299,1230.944,1223.565,25.87,2.1143,7296185,7909740000.0
1998-03-27,000001,sh,1223.565,1223.928,1188.855,1189.409,1188.865,34.7,2.9188,6828855,7209671250.0
1998-03-26,000001,sh,1188.865,1193.816,1186.223,1191.001,1191.553,-2.688,-0.2256,4520501,4495793130.0
1998-03-25,000001,sh,1191.553,1209.766,1188.853,1207.616,1194.017,-2.464,-0.2064,4125855,4597599060.0
1998-03-24,000001,sh,1194.017,1194.056,1179.973,1180.093,1179.869,14.148,1.1991,3519725,3709836880.0
1998-03-23,000001,sh,1179.869,1186.861,1178.044,1186.561,1187.501,-7.632,-0.6427,3610322,3903354060.0
1998-03-20,000001,sh,1187.501,1192.323,1183.247,1188.595,1188.715,-1.214,-0.1021,2789824,2949515940.0
1998-03-19,000001,sh,1188.715,1195.829,1184.871,1192.397,1193.909,-5.194,-0.435,3359438,3494993750.0
1998-03-18,000001,sh,1193.909,1204.741,1191.906,1204.103,1202.835,-8.926,-0.7421,3622608,4033551880.0
1998-03-17,000001,sh,1202.835,1202.839,1193.239,1193.668,1188.482,14.353,1.2077,3733760,4249329690.0
1998-03-16,000001,sh,1188.482,1188.617,1179.44,1186.186,1184.961,3.521,0.2971,3018911,3379997810.0
1998-03-13,000001,sh,1184.961,1184.961,1176.005,1177.817,1178.97,5.991,0.5082,2331528,2465832970.0
1998-03-12,000001,sh,1178.97,1188.282,1175.554,1187.538,1190.037,-11.067,-0.93,2504100,2607859840.0
1998-03-11,000001,sh,1190.037,1210.525,1187.442,1201.262,1199.832,-9.795,-0.8164,3655966,4357494690.0
1998-03-10,000001,sh,1199.832,1205.832,1186.551,1199.625,1200.834,-1.002,-0.0834,2980644,3299790940.0
1998-03-09,000001,sh,1200.834,1208.616,1197.569,1207.959,1206.452,-5.618,-0.4657,3091094,3502669060.0
1998-03-06,000001,sh,1206.452,1208.978,1202.124,1208.749,1207.541,-1.089,-0.0902,3085020,3321306880.0
1998-03-05,000001,sh,1207.541,1219.284,1206.372,1217.851,1213.253,-5.712,-0.4708,3223419,3582636880.0
1998-03-04,000001,sh,1213.253,1214.003,1201.254,1204.945,1201.789,11.464,0.9539,3595148,4080600940.0
1998-03-03,000001,sh,1201.789,1201.8,1185.303,1186.52,1188.306,13.483,1.1346,3561297,3519230940.0
1998-03-02,000001,sh,1188.306,1205.746,1182.612,1196.742,1206.53,-18.224,-1.5104,4843155,4866736880.0
1998-02-27,000001,sh,1206.53,1213.729,1202.865,1209.442,1206.674,-0.144,-0.0119,3582150,3659401880.0
1998-02-26,000001,sh,1206.674,1206.674,1189.519,1193.003,1194.673,12.001,1.0045,3147775,3269665000.0
1998-02-25,000001,sh,1194.673,1209.491,1191.751,1208.524,1208.218,-13.545,-1.1211,3428467,3369407810.0
1998-02-24,000001,sh,1208.218,1216.353,1206.09,1206.925,1208.603,-0.385,-0.0319,3526684,3310972810.0
1998-02-23,000001,sh,1208.603,1217.859,1195.888,1217.859,1226.02,-17.417,-1.4206,3807533,3959645940.0
1998-02-20,000001,sh,1226.02,1237.915,1224.584,1234.601,1232.584,-6.564,-0.5325,3159234,3230311880.0
1998-02-19,000001,sh,1232.584,1235.493,1223.932,1229.809,1229.831,2.753,0.2239,3300714,3365535000.0
1998-02-18,000001,sh,1229.831,1240.178,1225.497,1239.633,1238.5,-8.669,-0.7,4614067,4699055000.0
1998-02-17,000001,sh,1238.5,1240.579,1228.111,1234.837,1236.236,2.264,0.1831,3525859,3759615940.0
1998-02-16,000001,sh,1236.236,1247.965,1230.918,1246.796,1245.911,-9.675,-0.7765,4615358,5023168750.0
1998-02-13,000001,sh,1245.911,1251.912,1241.824,1246.733,1246.295,-0.384,-0.0308,4097735,4487954690.0
1998-02-12,000001,sh,1246.295,1254.411,1241.996,1253.385,1250.238,-3.943,-0.3154,4749077,4601367810.0
1998-02-11,000001,sh,1250.238,1251.453,1233.53,1234.181,1236.513,13.725,1.11,4815520,4385423750.0
1998-02-10,000001,sh,1236.513,1248.596,1233.698,1248.596,1248.04,-11.527,-0.9236,5324563,4919898130.0
1998-02-09,000001,sh,1248.04,1262.623,1244.426,1257.995,1222.913,25.127,2.0547,4358584,4673690940.0
1998-01-23,000001,sh,1222.913,1224.122,1206.454,1206.495,1204.43,18.483,1.5346,3580684,3478711880.0
1998-01-22,000001,sh,1204.43,1207.451,1194.383,1200.521,1200.203,4.227,0.3522,4361254,4144231880.0
1998-01-21,000001,sh,1200.203,1209.689,1198.228,1201.988,1203.715,-3.512,-0.2918,3032972,2908562810.0
1998-01-20,000001,sh,1203.715,1215.57,1195.382,1211.276,1213.129,-9.414,-0.776,3129378,3497295940.0
1998-01-19,000001,sh,1213.129,1216.987,1205.479,1215.408,1213.962,-0.833,-0.0686,3262038,3687851880.0
1998-01-16,000001,sh,1213.962,1220.974,1207.919,1215.82,1215.431,-1.469,-0.1209,4120326,4612944690.0
1998-01-15,000001,sh,1215.431,1217.864,1196.148,1210.421,1202.215,13.216,1.0993,5539255,5729806880.0
1998-01-14,000001,sh,1202.215,1203.247,1170.322,1170.346,1167.647,34.568,2.9605,5703801,6269881880.0
1998-01-13,000001,sh,1167.647,1211.883,1110.087,1211.883,1226.966,-59.319,-4.8346,7194435,9016448750.0
1998-01-12,000001,sh,1226.966,1246.651,1226.397,1242.21,1239.901,-12.935,-1.0432,5739689,6663008130.0
1998-01-09,000001,sh,1239.901,1244.999,1221.297,1233.701,1237.164,2.737,0.2212,5357096,6414505000.0
1998-01-08,000001,sh,1237.164,1250.005,1235.885,1243.121,1244.07,-6.906,-0.5551,4069472,4556315940.0
1998-01-07,000001,sh,1244.07,1244.098,1231.146,1233.956,1233.62,10.45,0.8471,5756557,6327451880.0
1998-01-06,000001,sh,1233.62,1233.635,1215.409,1223.73,1220.473,13.147,1.0772,5148664,6219680630.0
1998-01-05,000001,sh,1220.473,1220.495,1200.222,1200.948,1194.102,26.371,2.2084,4371532,5378328750.0
1997-12-31,000001,sh,1194.102,1195.047,1182.247,1182.253,1181.143,12.959,1.0972,3093250,3596670000.0
1997-12-30,000001,sh,1181.143,1193.622,1179.556,1186.139,1186.606,-5.463,-0.4604,2792940,2967589060.0
1997-12-29,000001,sh,1186.606,1198.974,1185.656,1196.297,1191.919,-5.313,-0.4458,3670210,3924036880.0
1997-12-26,000001,sh,1191.919,1194.237,1186.527,1187.752,1181.278,10.641,0.9008,4192918,4869250000.0
1997-12-25,000001,sh,1181.278,1181.479,1169.993,1170.561,1169.664,11.614,0.9929,3598401,4135429060.0
1997-12-24,000001,sh,1169.664,1173.54,1164.858,1171.735,1171.254,-1.59,-0.1358,3178988,3367150940.0
1997-12-23,000001,sh,1171.254,1176.922,1165.057,1171.902,1169.007,2.247,0.1922,3313634,3809050000.0
1997-12-22,000001,sh,1169.007,1169.029,1153.44,1162.682,1160.768,8.239,0.7098,4233415,4946249060.0
1997-12-19,000001,sh,1160.768,1161.879,1151.141,1154.703,1154.166,6.602,0.572,3244670,3360396880.0
1997-12-18,000001,sh,1154.166,1159.111,1138.398,1142.1,1146.522,7.644,0.6667,3049009,3201320940.0
1997-12-17,000001,sh,1146.522,1169.737,1145.891,1169.644,1174.802,-28.28,-2.4072,3323458,3665233750.0
1997-12-16,000001,sh,1174.802,1174.807,1165.601,1170.462,1168.026,6.776,0.5801,3339194,3777405940.0
1997-12-15,000001,sh,1168.026,1168.056,1155.604,1155.72,1153.84,14.186,1.2295,3166176,3360075000.0
1997-12-12,000001,sh,1153.84,1165.813,1153.432,1160.221,1159.169,-5.329,-0.4597,2571101,2878973750.0
1997-12-11,000001,sh,1159.169,1159.753,1145.546,1159.054,1157.842,1.327,0.1146,2317636,2528562810.0
1997-12-10,000001,sh,1157.842,1158.989,1149.332,1150.476,1148.171,9.671,0.8423,2368716,2287942810.0
1997-12-09,000001,sh,1148.171,1148.171,1137.317,1139.806,1139.364,8.807,0.773,2146267,2096909840.0
1997-12-08,000001,sh,1139.364,1143.08,1136.579,1140.547,1136.204,3.16,0.2781,2096403,1946907970.0
1997-12-05,000001,sh,1136.204,1144.222,1134.932,1139.477,1135.873,0.331,0.0291,2396652,2282746880.0
1997-12-04,000001,sh,1135.873,1137.013,1119.201,1121.803,1122.546,13.327,1.1872,2290658,2282785000.0
1997-12-03,000001,sh,1122.546,1130.318,1121.593,1129.777,1130.167,-7.621,-0.6743,1917993,1806175000.0
1997-12-02,000001,sh,1130.167,1139.604,1128.5,1133.59,1133.087,-2.92,-0.2577,1875374,1793812970.0
1997-12-01,000001,sh,1133.087,1139.293,1130.449,1137.588,1139.628,-6.541,-0.574,2312875,2370277810.0
1997-11-28,000001,sh,1139.628,1139.641,1114.433,1117.569,1122.516,17.112,1.5244,2657870,2651445940.0
1997-11-27,000001,sh,1122.516,1141.971,1120.519,1141.77,1143.818,-21.302,-1.8624,2512619,2317381090.0
1997-11-26,000001,sh,1143.818,1143.818,1124.477,1126.596,1125.528,18.29,1.625,2347278,2116781880.0
1997-11-25,000001,sh,1125.528,1131.127,1114.138,1120.864,1124.941,0.587,0.0522,3584243,3623955940.0
1997-11-24,000001,sh,1124.941,1150.563,1122.935,1150.416,1158.555,-33.614,-2.9014,2966754,2662320940.0
1997-11-21,000001,sh,1158.555,1169.105,1152.008,1168.968,1172.427,-13.872,-1.1832,2927301,2777039060.0
1997-11-20,000001,sh,1172.427,1189.495,1169.097,1182.739,1181.627,-9.2,-0.7786,3245751,2903676880.0
1997-11-19,000001,sh,1181.627,1191.964,1175.783,1185.103,1183.349,-1.722,-0.1455,2656860,2448019840.0
1997-11-18,000001,sh,1183.349,1193.311,1182.607,1190.261,1191.333,-7.984,-0.6702,2563705,2543621090.0
1997-11-17,000001,sh,1191.333,1213.228,1190.431,1210.677,1197.832,-6.499,-0.5426,2722943,2713800940.0
1997-11-14,000001,sh,1197.832,1208.842,1181.687,1187.351,1185.024,12.808,1.0808,3893766,3890679060.0
1997-11-13,000001,sh,1185.024,1185.282,1157.294,1169.704,1174.189,10.835,0.9228,2981946,2962005000.0
1997-11-12,000001,sh,1174.189,1193.531,1171.563,1190.014,1186.634,-12.445,-1.0488,2949103,2934059060.0
1997-11-11,000001,sh,1186.634,1187.744,1168.482,1183.418,1185.784,0.85,0.0717,2996537,3034650940.0
1997-11-10,000001,sh,1185.784,1202.579,1178.631,1199.368,1195.141,-9.357,-0.7829,3996574,4250295000.0
1997-11-07,000001,sh,1195.141,1195.74,1177.632,1181.776,1181.123,14.018,1.1868,3627501,3636767810.0
1997-11-06,000001,sh,1181.123,1203.086,1179.582,1198.658,1194.038,-12.915,-1.0816,4281561,4408048130.0
1997-11-05,000001,sh,1194.038,1194.673,1179.351,1186.095,1184.7,9.338,0.7882,4919680,4399058750.0
1997-11-04,000001,sh,1184.7,1190.471,1180.865,1180.865,1180.854,3.846,0.3257,2362328,2239609060.0
1997-11-03,000001,sh,1180.854,1185.069,1176.547,1181.162,1180.393,0.461,0.0391,2562182,2536626880.0
1997-10-31,000001,sh,1180.393,1181.506,1158.736,1164.913,1174.846,5.547,0.4721,3050338,2978063130.0
1997-10-30,000001,sh,1174.846,1207.97,1173.649,1189.265,1184.086,-9.24,-0.7803,4817378,5111090000.0
1997-10-29,000001,sh,1184.086,1188.797,1162.981,1168.225,1177.924,6.162,0.5231,3591003,3636560940.0
1997-10-28,000001,sh,1177.924,1241.833,1172.892,1239.585,1235.827,-57.903,-4.6854,5248239,5613913130.0
1997-10-27,000001,sh,1235.827,1235.945,1183.647,1183.647,1178.306,57.521,4.8817,6563903,7005508750.0
1997-10-24,000001,sh,1178.306,1179.805,1164.064,1172.884,1173.364,4.942,0.4212,3775922,3672967810.0
1997-10-23,000001,sh,1173.364,1186.067,1170.232,1178.983,1177.52,-4.156,-0.3529,4154787,4342960940.0
1997-10-22,000001,sh,1177.52,1203.018,1168.451,1193.701,1191.87,-14.35,-1.204,6082871,6767108750.0
1997-10-21,000001,sh,1191.87,1192.34,1179.574,1190.495,1187.368,4.502,0.3792,4232146,4341368750.0
1997-10-20,000001,sh,1187.368,1191.04,1173.557,1183.744,1176.489,10.879,0.9247,4608956,4899696880.0
1997-10-17,000001,sh,1176.489,1180.218,1153.896,1155.422,1150.307,26.182,2.2761,4599942,4862381880.0
1997-10-16,000001,sh,1150.307,1151.394,1131.394,1131.4,1125.782,24.525,2.1785,3386234,3352243750.0
1997-10-15,000001,sh,1125.782,1129.654,1116.429,1119.108,1117.928,7.854,0.7025,2145228,1795401880.0
1997-10-14,000001,sh,1117.928,1118.022,1105.704,1116.299,1119.817,-1.889,-0.1687,1538060,1207753980.0
1997-10-13,000001,sh,1119.817,1138.401,1117.389,1136.429,1130.785,-10.968,-0.9699,1899293,1528029060.0
1997-10-10,000001,sh,1130.785,1131.57,1120.513,1121.338,1122.466,8.319,0.7411,1951931,1575132970.0
1997-10-09,000001,sh,1122.466,1138.657,1120.088,1134.591,1134.868,-12.402,-1.0928,2025031,1620045000.0
1997-10-08,000001,sh,1134.868,1140.937,1116.713,1122.968,1102.573,32.295,2.9291,2933823,2422899840.0
1997-10-07,000001,sh,1102.573,1102.712,1087.018,1098.294,1098.903,3.67,0.334,1762384,1319182970.0
1997-10-06,000001,sh,1098.903,1105.411,1091.152,1100.7,1097.383,1.52,0.1385,1565933,1298081020.0
1997-09-30,000001,sh,1097.383,1100.386,1083.232,1083.414,1084.072,13.311,1.2279,2045300,1766505940.0
1997-09-29,000001,sh,1084.072,1106.342,1079.34,1106.342,1109.634,-25.562,-2.3036,2436154,2094958910.0
1997-09-26,000001,sh,1109.634,1118.941,1094.424,1118.69,1117.01,-7.376,-0.6603,2741706,2232000000.0
1997-09-25,000001,sh,1117.01,1130.126,1106.246,1118.369,1110.012,6.998,0.6304,4336333,3583651880.0
1997-09-24,000001,sh,1110.012,1110.107,1064.661,1064.661,1041.965,68.047,6.5306,4964027,4081335940.0
1997-09-23,000001,sh,1041.965,1105.282,1025.13,1096.187,1103.974,-62.009,-5.6169,4299589,3080963130.0
1997-09-22,000001,sh,1103.974,1185.1,1102.617,1184.493,1184.521,-80.547,-6.8,3062643,2514807970.0
1997-09-19,000001,sh,1184.521,1185.09,1168.869,1174.769,1172.366,12.155,1.0368,2018437,1763292970.0
1997-09-18,000001,sh,1172.366,1181.748,1164.645,1169.67,1167.557,4.809,0.4119,2300956,1934701880.0
1997-09-17,000001,sh,1167.557,1191.295,1162.243,1188.885,1187.22,-19.663,-1.6562,2425953,1946434840.0
1997-09-16,000001,sh,1187.22,1193.847,1181.169,1182.757,1179.286,7.934,0.6728,2651954,2149570000.0
1997-09-15,000001,sh,1179.286,1211.684,1175.948,1205.901,1208.697,-29.411,-2.4333,3578373,3078022810.0
1997-09-12,000001,sh,1208.697,1247.908,1207.831,1240.496,1242.713,-34.016,-2.7372,4310666,3632746880.0
1997-09-11,000001,sh,1242.713,1264.489,1236.113,1260.519,1256.041,-13.328,-1.0611,7133641,5998593750.0
1997-09-10,000001,sh,1256.041,1256.041,1227.643,1230.426,1231.027,25.014,2.032,5390723,4469040940.0
1997-09-09,000001,sh,1231.027,1257.927,1230.442,1255.181,1255.229,-24.202,-1.9281,4544453,4073006880.0
1997-09-08,000001,sh,1255.229,1257.549,1245.744,1253.145,1251.55,3.679,0.294,5484254,4863576880.0
1997-09-05,000001,sh,1251.55,1253.35,1241.217,1250.604,1251.298,0.252,0.0201,4722780,4467573750.0
1997-09-04,000001,sh,1251.298,1253.153,1245.64,1245.775,1240.82,10.478,0.8444,5447049,5457518130.0
1997-09-03,000001,sh,1240.82,1243.326,1223.461,1223.621,1226.303,14.517,1.1838,5758038,5501217500.0
1997-09-02,000001,sh,1226.303,1232.691,1215.922,1228.475,1229.865,-3.562,-0.2896,5896206,5211807190.0
1997-09-01,000001,sh,1229.865,1230.066,1219.101,1224.177,1221.064,8.801,0.7208,6798216,6136525630.0
1997-08-29,000001,sh,1221.064,1223.071,1209.479,1214.31,1213.892,7.172,0.5908,7318643,6340526880.0
1997-08-28,000001,sh,1213.892,1216.076,1194.675,1201.059,1198.513,15.379,1.2832,6942658,6113156250.0
1997-08-27,000001,sh,1198.513,1199.474,1188.331,1195.428,1194.043,4.47,0.3744,5433721,4832471880.0
1997-08-26,000001,sh,1194.043,1194.131,1181.243,1186.069,1184.096,9.947,0.8401,5549792,5413198750.0
1997-08-25,000001,sh,1184.096,1184.334,1175.384,1175.445,1171.833,12.263,1.0465,4539603,4356611880.0
1997-08-22,000001,sh,1171.833,1174.486,1156.826,1159.386,1164.545,7.288,0.6258,4337399,4004645940.0
1997-08-21,000001,sh,1164.545,1165.218,1147.816,1148.387,1144.639,19.906,1.7391,4007224,3817706880.0
1997-08-20,000001,sh,1144.639,1144.646,1133.742,1135.05,1132.905,11.734,1.0357,2507383,2319731880.0
1997-08-19,000001,sh,1132.905,1143.201,1128.109,1134.617,1134.634,-1.729,-0.1524,2571981,2372943750.0
1997-08-18,000001,sh,1134.634,1139.606,1116.148,1139.606,1143.064,-8.43,-0.7375,3357464,3052098130.0
1997-08-15,000001,sh,1143.064,1174.882,1133.89,1174.183,1168.113,-25.049,-2.1444,4767614,4024259060.0
1997-08-14,000001,sh,1168.113,1168.335,1120.245,1120.471,1120.127,47.986,4.284,3952971,3702321880.0
1997-08-13,000001,sh,1120.127,1153.495,1118.202,1139.246,1146.809,-26.682,-2.3266,3460815,3283391880.0
1997-08-12,000001,sh,1146.809,1183.436,1145.748,1177.261,1184.083,-37.274,-3.1479,3936901,3904291880.0
1997-08-11,000001,sh,1184.083,1206.759,1182.447,1206.456,1206.053,-21.97,-1.8216,5036508,4966574060.0
1997-08-08,000001,sh,1206.053,1216.561,1201.358,1205.952,1199.24,6.813,0.5681,7033741,6010073130.0
1997-08-07,000001,sh,1199.24,1199.24,1161.632,1167.927,1171.941,27.299,2.3294,3448699,3156099060.0
1997-08-06,000001,sh,1171.941,1197.445,1170.267,1196.035,1196.274,-24.333,-2.0341,2972321,2894359060.0
1997-08-05,000001,sh,1196.274,1207.228,1193.696,1203.358,1200.333,-4.059,-0.3382,3597457,3508220940.0
1997-08-04,000001,sh,1200.333,1201.92,1188.676,1196.254,1192.828,7.505,0.6292,4326691,4238153750.0
1997-08-01,000001,sh,1192.828,1194.031,1182.223,1191.651,1189.76,3.068,0.2579,3286478,3152403750.0
1997-07-31,000001,sh,1189.76,1192.2,1179.715,1184.937,1179.421,10.339,0.8766,3763266,3686759690.0
1997-07-30,000001,sh,1179.421,1179.478,1157.004,1157.09,1153.229,26.192,2.2712,3652351,3536287810.0
1997-07-29,000001,sh,1153.229,1161.195,1133.175,1137.319,1141.777,11.452,1.003,3033113,3001127810.0
1997-07-28,000001,sh,1141.777,1167.88,1138.475,1167.813,1170.862,-29.085,-2.4841,3059538,3352870940.0
1997-07-25,000001,sh,1170.862,1177.653,1158.136,1166.566,1174.217,-3.355,-0.2857,3112253,3472985940.0
1997-07-24,000001,sh,1174.217,1200.309,1172.367,1194.705,1198.861,-24.644,-2.0556,3325957,3854720000.0
1997-07-23,000001,sh,1198.861,1223.823,1194.703,1219.055,1208.248,-9.387,-0.7769,4808424,5494346250.0
1997-07-22,000001,sh,1208.248,1208.262,1163.468,1189.118,1193.525,14.723,1.2336,4552630,5479943130.0
1997-07-21,000001,sh,1193.525,1218.481,1188.875,1215.839,1209.857,-16.332,-1.3499,4940280,6033871880.0
1997-07-18,000001,sh,1209.857,1210.44,1191.289,1199.399,1197.226,12.631,1.055,4765964,6012785000.0
1997-07-17,000001,sh,1197.226,1203.504,1180.934,1188.267,1190.826,6.4,0.5374,4578718,5594431880.0
1997-07-16,000001,sh,1190.826,1204.855,1184.445,1201.595,1200.114,-9.288,-0.7739,5273630,6304929380.0
1997-07-15,000001,sh,1200.114,1201.214,1180.191,1189.474,1185.72,14.394,1.2139,5727596,6552998750.0
1997-07-14,000001,sh,1185.72,1185.779,1158.447,1163.293,1154.794,30.926,2.6781,5573165,6576680000.0
1997-07-11,000001,sh,1154.794,1155.056,1114.397,1116.415,1120.154,34.64,3.0924,3965974,4648944060.0
1997-07-10,000001,sh,1120.154,1137.869,1115.212,1121.259,1120.841,-0.687,-0.0613,3354190,3646750940.0
1997-07-09,000001,sh,1120.841,1122.674,1104.086,1113.641,1109.666,11.175,1.0071,3214466,3503334690.0
1997-07-08,000001,sh,1109.666,1115.433,1066.044,1092.799,1096.819,12.847,1.1713,3675202,4324834690.0
1997-07-07,000001,sh,1096.819,1163.447,1085.572,1161.707,1159.342,-62.523,-5.393,3526133,4176048130.0
1997-07-04,000001,sh,1159.342,1163.249,1124.776,1138.921,1150.623,8.719,0.7578,4445420,5071271880.0
1997-07-03,000001,sh,1150.623,1194.676,1149.94,1194.676,1199.061,-48.438,-4.0397,3737271,4717140000.0
1997-07-02,000001,sh,1199.061,1261.571,1147.331,1255.909,1250.272,-51.211,-4.096,3923861,5690451880.0
1997-06-27,000001,sh,1250.272,1291.978,1246.928,1287.923,1284.459,-34.187,-2.6616,5632511,8405051880.0
1997-06-26,000001,sh,1284.459,1295.15,1280.846,1295.11,1297.592,-13.133,-1.0121,4106079,5259393130.0
1997-06-25,000001,sh,1297.592,1311.202,1293.352,1309.342,1303.928,-6.336,-0.4859,4441957,6170923130.0
1997-06-24,000001,sh,1303.928,1304.05,1283.724,1287.185,1283.495,20.433,1.592,4145512,5756678130.0
1997-06-23,000001,sh,1283.495,1322.983,1265.175,1313.238,1291.199,-7.704,-0.5967,6216438,9130519380.0
1997-06-20,000001,sh,1291.199,1292.323,1243.996,1243.996,1230.74,60.459,4.9124,4840670,6602240000.0
1997-06-19,000001,sh,1230.74,1250.639,1227.25,1233.676,1232.68,-1.94,-0.1574,3087207,4037393750.0
1997-06-18,000001,sh,1232.68,1254.896,1230.301,1252.016,1245.934,-13.254,-1.0638,3284719,4022190940.0
1997-06-17,000001,sh,1245.934,1263.899,1245.335,1260.406,1261.466,-15.532,-1.2313,3604596,4297000940.0
1997-06-16,000001,sh,1261.466,1269.633,1255.766,1255.766,1243.979,17.487,1.4057,4840552,6314431880.0
1997-06-13,000001,sh,1243.979,1244.239,1154.972,1154.984,1212.766,31.213,2.5737,4544997,5609830630.0
1997-06-12,000001,sh,1212.766,1229.64,1211.799,1224.474,1220.395,-7.629,-0.6251,2912346,3480348750.0
1997-06-11,000001,sh,1220.395,1244.006,1175.706,1239.504,1241.742,-21.347,-1.7191,3670099,4674470940.0
1997-06-10,000001,sh,1241.742,1285.044,1239.856,1278.994,1274.92,-33.178,-2.6024,2750901,3614088750.0
1997-06-09,000001,sh,1274.92,1282.754,1255.672,1275.252,1275.304,-0.384,-0.0301,3482366,4760842500.0
1997-06-06,000001,sh,1275.304,1314.725,1254.27,1271.313,1360.232,-84.928,-6.2436,9218915,13177923750.0
1997-06-05,000001,sh,1360.232,1369.513,1346.967,1362.185,1361.186,-0.954,-0.0701,6025594,9294563130.0
1997-06-04,000001,sh,1361.186,1363.705,1344.591,1345.376,1338.756,22.43,1.6754,7167138,10493637500.0
1997-06-03,000001,sh,1338.756,1344.643,1313.46,1341.68,1336.283,2.473,0.1851,7059196,10110176880.0
1997-06-02,000001,sh,1336.283,1336.424,1302.162,1302.82,1285.182,51.101,3.9762,6344059,8674382500.0
1997-05-30,000001,sh,1285.182,1285.392,1254.621,1261.29,1263.349,21.833,1.7282,3937747,5518262500.0
1997-05-29,000001,sh,1263.349,1282.845,1262.573,1267.519,1270.351,-7.002,-0.5512,4661898,6444336880.0
1997-05-28,000001,sh,1270.351,1288.737,1265.567,1283.003,1281.744,-11.393,-0.8889,4808782,7189935000.0
1997-05-27,000001,sh,1281.744,1281.749,1253.25,1258.381,1251.551,30.193,2.4124,5377609,7591352500.0
1997-05-26,000001,sh,1251.551,1275.299,1213.244,1268.592,1254.266,-2.715,-0.2165,5863918,8455271880.0
1997-05-23,000001,sh,1254.266,1263.518,1225.796,1238.69,1235.223,19.043,1.5417,5390990,7688198130.0
1997-05-22,000001,sh,1235.223,1300.978,1232.203,1248.969,1354.882,-119.659,-8.8317,6673195,8722465630.0
1997-05-21,000001,sh,1354.882,1389.604,1340.292,1386.845,1381.115,-26.233,-1.8994,5652777,8011731880.0
1997-05-20,000001,sh,1381.115,1386.369,1351.227,1351.659,1344.611,36.504,2.7148,5354499,7396831880.0
1997-05-19,000001,sh,1344.611,1350.582,1316.131,1330.789,1315.921,28.69,2.1802,5613684,6967021880.0
1997-05-16,000001,sh,1315.921,1394.206,1287.07,1309.598,1417.674,-101.753,-7.1775,9768284,12767242500.0
1997-05-15,000001,sh,1417.674,1425.303,1360.225,1371.193,1379.22,38.454,2.7881,6742493,9233333750.0
1997-05-14,000001,sh,1379.22,1447.673,1378.028,1447.607,1464.282,-85.062,-5.8091,8075459,10699538750.0
1997-05-13,000001,sh,1464.282,1501.249,1436.209,1501.247,1500.398,-36.116,-2.4071,10808461,13592131250.0
1997-05-12,000001,sh,1500.398,1510.179,1486.447,1490.781,1467.227,33.171,2.2608,13162879,16737798750.0
1997-05-09,000001,sh,1467.227,1469.079,1394.423,1412.899,1405.184,62.043,4.4153,9601984,13491738750.0
1997-05-08,000001,sh,1405.184,1504.259,1401.594,1496.978,1495.457,-90.273,-6.0365,11449654,16080618750.0
1997-05-07,000001,sh,1495.457,1499.621,1464.861,1495.218,1482.993,12.464,0.8405,11442789,15885880000.0
1997-05-06,000001,sh,1482.993,1483.502,1459.682,1462.025,1448.926,34.067,2.3512,11585373,16273676250.0
1997-05-05,000001,sh,1448.926,1448.99,1398.048,1398.141,1393.749,55.177,3.9589,10288347,13147117500.0
1997-04-30,000001,sh,1393.749,1396.481,1376.456,1385.302,1376.77,16.979,1.2332,8331599,10513690000.0
1997-04-29,000001,sh,1376.77,1376.815,1335.755,1353.998,1351.997,24.773,1.8323,8349533,10338853750.0
1997-04-28,000001,sh,1351.997,1381.564,1346.258,1372.26,1364.975,-12.978,-0.9508,9226121,12227978750.0
1997-04-25,000001,sh,1364.975,1386.265,1363.981,1382.925,1380.281,-15.306,-1.1089,10444571,14033435000.0
1997-04-24,000001,sh,1380.281,1386.517,1356.52,1370.174,1378.842,1.439,0.1044,10035406,13312753750.0
1997-04-23,000001,sh,1378.842,1380.356,1368.649,1370.047,1365.497,13.345,0.9773,10522662,13673787500.0
1997-04-22,000001,sh,1365.497,1368.881,1354.451,1362.982,1362.075,3.422,0.2512,10857722,12255843750.0
1997-04-21,000001,sh,1362.075,1365.219,1350.798,1355.559,1338.033,24.042,1.7968,12377891,13608651250.0
1997-04-18,000001,sh,1338.033,1338.852,1305.955,1325.226,1323.369,14.664,1.1081,8801098,9996923750.0
1997-04-17,000001,sh,1323.369,1331.175,1319.759,1323.419,1327.784,-4.415,-0.3325,7803004,8870340630.0
1997-04-16,000001,sh,1327.784,1338.423,1318.156,1334.307,1324.956,2.828,0.2134,9697085,11277900000.0
1997-04-15,000001,sh,1324.956,1326.382,1298.181,1318.572,1316.92,8.036,0.6102,10320303,11839345000.0
1997-04-14,000001,sh,1316.92,1325.666,1293.977,1293.977,1278.525,38.395,3.0031,14119474,15682830000.0
1997-04-11,000001,sh,1278.525,1283.56,1251.005,1279.341,1281.891,-3.366,-0.2626,9223723,11204022500.0
1997-04-10,000001,sh,1281.891,1299.742,1279.491,1293.257,1286.849,-4.958,-0.3853,10861329,13191962500.0
1997-04-09,000001,sh,1286.849,1286.909,1251.561,1251.571,1247.264,39.585,3.1737,9604504,12103141250.0
1997-04-08,000001,sh,1247.264,1278.295,1246.72,1277.055,1276.409,-29.145,-2.2834,8053775,9958011880.0
1997-04-07,000001,sh,1276.409,1276.57,1252.754,1259.589,1260.963,15.446,1.2249,10098885,12109201250.0
1997-04-04,000001,sh,1260.963,1269.735,1251.597,1258.071,1246.03,14.933,1.1984,10161852,12427286250.0
1997-04-03,000001,sh,1246.03,1246.176,1222.556,1233.819,1233.847,12.183,0.9874,6891523,8012752500.0
1997-04-02,000001,sh,1233.847,1249.573,1232.314,1246.407,1241.028,-7.181,-0.5786,7583241,8213510000.0
1997-04-01,000001,sh,1241.028,1246.31,1234.246,1243.873,1234.617,6.411,0.5193,8367888,8533341880.0
1997-03-31,000001,sh,1234.617,1234.957,1210.0,1210.015,1202.668,31.949,2.6565,8505750,9155511880.0
1997-03-28,000001,sh,1202.668,1219.036,1199.532,1213.812,1214.257,-11.589,-0.9544,7532681,8466973750.0
1997-03-27,000001,sh,1214.257,1228.238,1202.766,1220.552,1215.308,-1.051,-0.0865,9687737,10784426250.0
1997-03-26,000001,sh,1215.308,1215.473,1201.168,1204.211,1197.844,17.464,1.458,8872766,9723547500.0
1997-03-25,000001,sh,1197.844,1201.621,1180.878,1198.159,1191.732,6.112,0.5129,9006469,10437847500.0
1997-03-24,000001,sh,1191.732,1196.644,1181.333,1186.951,1167.168,24.564,2.1046,10888618,12614467500.0
1997-03-21,000001,sh,1167.168,1167.209,1116.586,1116.721,1120.719,46.449,4.1446,7383739,8601920000.0
1997-03-20,000001,sh,1120.719,1168.493,1119.674,1162.256,1161.265,-40.546,-3.4915,7576374,8531376880.0
1997-03-19,000001,sh,1161.265,1170.396,1156.186,1167.042,1162.634,-1.369,-0.1177,8071929,9515450000.0
1997-03-18,000001,sh,1162.634,1177.02,1148.075,1164.963,1158.476,4.158,0.3589,10507794,12203328750.0
1997-03-17,000001,sh,1158.476,1159.539,1138.275,1138.275,1125.8,32.676,2.9025,11284870,12297497500.0
1997-03-14,000001,sh,1125.8,1125.819,1092.704,1114.74,1117.281,8.519,0.7625,8188594,8565825000.0
1997-03-13,000001,sh,1117.281,1131.735,1108.889,1128.709,1126.162,-8.881,-0.7886,9139949,9098195630.0
1997-03-12,000001,sh,1126.162,1126.42,1109.471,1112.713,1109.733,16.429,1.4804,9627853,9988746250.0
1997-03-11,000001,sh,1109.733,1109.95,1092.721,1103.43,1099.679,10.054,0.9143,8332303,8973174380.0
1997-03-10,000001,sh,1099.679,1100.51,1085.886,1085.91,1077.72,21.959,2.0375,8631868,9252891250.0
1997-03-07,000001,sh,1077.72,1086.636,1070.859,1083.007,1079.134,-1.414,-0.131,8140573,7992872500.0
1997-03-06,000001,sh,1079.134,1079.134,1044.235,1045.889,1052.147,26.987,2.5649,8700560,7970144380.0
1997-03-05,000001,sh,1052.147,1072.462,1051.515,1067.583,1068.163,-16.016,-1.4994,7887031,7201895630.0
1997-03-04,000001,sh,1068.163,1070.217,1048.438,1063.285,1063.045,5.118,0.4814,9139791,8608841250.0
1997-03-03,000001,sh,1063.045,1063.045,1043.927,1044.613,1040.273,22.772,2.189,9005945,8614859380.0
1997-02-28,000001,sh,1040.273,1040.33,1010.269,1023.367,1025.3,14.973,1.4604,6698066,6177906880.0
1997-02-27,000001,sh,1025.3,1038.485,1020.341,1035.318,1031.514,-6.214,-0.6024,6600775,6274167500.0
1997-02-26,000001,sh,1031.514,1031.514,1015.388,1019.863,1017.958,13.556,1.3317,6167621,6044225000.0
1997-02-25,000001,sh,1017.958,1028.335,1009.034,1009.053,1009.564,8.394,0.8314,7125747,6621052500.0
1997-02-24,000001,sh,1009.564,1032.702,1004.619,1028.354,1017.131,-7.567,-0.744,11122758,9347215000.0
1997-02-21,000001,sh,1017.131,1017.316,967.494,967.676,965.082,52.049,5.3932,13808384,10980172500.0
1997-02-20,000001,sh,965.082,971.511,870.184,870.184,962.691,2.391,0.2484,9530846,8209138750.0
1997-02-19,000001,sh,962.691,962.694,911.576,911.576,894.847,67.844,7.5816,5407282,4977297810.0
1997-02-18,000001,sh,894.847,999.225,893.746,980.481,982.404,-87.557,-8.9125,7273849,6565445000.0
1997-02-17,000001,sh,982.404,985.207,959.749,969.531,964.742,17.662,1.8307,3616966,3323141880.0
1997-01-31,000001,sh,964.742,967.897,960.079,960.259,960.171,4.571,0.4761,4088016,3666237810.0
1997-01-30,000001,sh,960.171,962.972,955.466,960.494,962.102,-1.931,-0.2007,3523831,3034253130.0
1997-01-29,000001,sh,962.102,964.016,955.098,955.959,956.311,5.791,0.6056,4130859,3652549060.0
1997-01-28,000001,sh,956.311,957.88,947.912,957.877,959.057,-2.746,-0.2863,3286744,2907715000.0
1997-01-27,000001,sh,959.057,959.867,952.402,957.248,953.918,5.139,0.5387,4799149,4142264060.0
1997-01-24,000001,sh,953.918,954.304,934.644,945.525,945.8,8.118,0.8583,3737870,3272756880.0
1997-01-23,000001,sh,945.8,947.545,940.496,945.594,942.436,3.364,0.3569,3969012,3688120000.0
1997-01-22,000001,sh,942.436,942.725,929.005,929.359,929.113,13.323,1.4339,3342414,3132185000.0
1997-01-21,000001,sh,929.113,939.018,926.091,937.04,933.28,-4.167,-0.4465,3393618,2955960000.0
1997-01-20,000001,sh,933.28,933.364,922.063,922.469,919.851,13.429,1.4599,2749331,2444270000.0
1997-01-17,000001,sh,919.851,921.144,912.656,916.105,915.006,4.845,0.5295,2236668,2166645940.0
1997-01-16,000001,sh,915.006,922.1,908.259,917.483,916.718,-1.712,-0.1868,1940147,1800500940.0
1997-01-15,000001,sh,916.718,919.419,905.056,905.475,907.85,8.868,0.9768,1937957,1643736880.0
1997-01-14,000001,sh,907.85,929.59,903.621,929.55,929.521,-21.671,-2.3314,3043939,2603044060.0
1997-01-13,000001,sh,929.521,931.441,922.736,923.545,918.401,11.12,1.2108,3881413,3182441880.0
1997-01-10,000001,sh,918.401,918.506,906.546,908.557,906.975,11.426,1.2598,3337217,2871981880.0
1997-01-09,000001,sh,906.975,914.333,897.94,897.99,896.408,10.567,1.1788,2526501,2158647030.0
1997-01-08,000001,sh,896.408,902.525,887.227,899.834,898.171,-1.763,-0.1963,2313690,1880558910.0
1997-01-07,000001,sh,898.171,903.003,871.784,872.805,876.495,21.676,2.473,2518248,1963755940.0
1997-01-06,000001,sh,876.495,892.022,875.887,890.98,899.613,-23.118,-2.5698,2416088,1894046880.0
1997-01-03,000001,sh,899.613,922.392,896.993,921.1,919.435,-19.822,-2.1559,3429165,2822564060.0
1997-01-02,000001,sh,919.435,920.193,909.464,914.06,917.018,2.417,0.2636,2653037,2369873910.0
1996-12-31,000001,sh,917.018,935.97,912.974,935.907,934.213,-17.195,-1.8406,4721433,4055809060.0
1996-12-30,000001,sh,934.213,938.546,923.945,929.724,922.348,11.865,1.2864,5717506,4938773750.0
1996-12-27,000001,sh,922.348,927.095,903.823,925.8,924.235,-1.887,-0.2042,5509004,4327021880.0
1996-12-26,000001,sh,924.235,924.332,890.407,904.022,895.177,29.058,3.2461,5522191,4256807810.0
1996-12-25,000001,sh,895.177,897.448,855.847,870.444,865.577,29.6,3.4197,4159185,3363980940.0
1996-12-24,000001,sh,865.577,911.122,864.149,907.632,902.014,-36.437,-4.0395,3665224,2986717810.0
1996-12-23,000001,sh,902.014,911.585,890.836,900.32,885.238,16.776,1.8951,4437240,3694971880.0
1996-12-20,000001,sh,885.238,898.922,864.258,881.086,902.423,-17.185,-1.9043,6198930,5007540000.0
1996-12-19,000001,sh,902.423,983.244,893.466,971.148,972.73,-70.307,-7.2278,8908300,8085341880.0
1996-12-18,000001,sh,972.73,975.962,869.024,872.355,905.579,67.151,7.4153,10124334,8375208750.0
1996-12-17,000001,sh,905.579,943.372,903.852,907.653,1000.022,-94.443,-9.4441,6014684,5295693750.0
1996-12-16,000001,sh,1000.022,1005.123,999.631,1005.009,1110.038,-110.016,-9.911,1433003,1378385940.0
1996-12-13,000001,sh,1110.038,1175.442,1108.293,1164.343,1177.136,-67.098,-5.7001,9742486,10117194380.0
1996-12-12,000001,sh,1177.136,1254.295,1167.979,1248.139,1244.9,-67.764,-5.4433,11204061,12529473750.0
1996-12-11,000001,sh,1244.9,1258.689,1220.406,1225.385,1230.254,14.646,1.1905,12680276,14534660000.0
1996-12-10,000001,sh,1230.254,1244.114,1202.279,1244.114,1247.658,-17.404,-1.3949,12963366,13763515000.0
1996-12-09,000001,sh,1247.658,1250.562,1227.475,1227.479,1212.889,34.769,2.8666,15603201,16644333750.0
1996-12-06,000001,sh,1212.889,1220.305,1194.768,1207.303,1212.081,0.808,0.0667,14430518,15068135000.0
1996-12-05,000001,sh,1212.081,1215.251,1180.208,1199.384,1169.92,42.161,3.6038,19687106,19629008750.0
1996-12-04,000001,sh,1169.92,1170.602,1115.265,1117.03,1122.989,46.931,4.1791,14828442,13254090000.0
1996-12-03,000001,sh,1122.989,1177.675,1118.831,1157.125,1134.523,-11.534,-1.0166,21485676,19855283750.0
1996-12-02,000001,sh,1134.523,1134.903,1056.675,1056.675,1032.947,101.576,9.8336,20411528,17497261250.0
1996-11-29,000001,sh,1032.947,1037.158,997.835,997.851,992.639,40.308,4.0607,13130487,10565223750.0
1996-11-28,000001,sh,992.639,1002.54,978.509,983.01,980.381,12.258,1.2503,7510755,6376733130.0
1996-11-27,000001,sh,980.381,987.184,960.456,966.935,967.589,12.792,1.322,5476057,4939283750.0
1996-11-26,000001,sh,967.589,985.133,957.807,981.467,976.55,-8.961,-0.9176,6201207,5630133130.0
1996-11-25,000001,sh,976.55,976.552,938.806,948.587,951.832,24.718,2.5969,6440178,5316871880.0
1996-11-22,000001,sh,951.832,952.027,919.607,928.515,940.773,11.059,1.1755,6362317,4929890630.0
1996-11-21,000001,sh,940.773,1025.579,937.841,1018.051,1014.925,-74.152,-7.3062,8714657,7371382500.0
1996-11-20,000001,sh,1014.925,1018.894,992.269,1010.81,1015.958,-1.033,-0.1017,8541935,7381565000.0
1996-11-19,000001,sh,1015.958,1047.393,1008.231,1019.619,1004.689,11.269,1.1216,12890007,10836056250.0
1996-11-18,000001,sh,1004.689,1004.948,948.817,952.726,950.827,53.862,5.6648,8278962,7373921880.0
1996-11-15,000001,sh,950.827,958.615,943.802,951.513,953.19,-2.363,-0.2479,5509858,5077394690.0
1996-11-14,000001,sh,953.19,957.608,943.607,944.463,940.522,12.668,1.3469,5539152,4671388130.0
1996-11-13,000001,sh,940.522,951.09,932.93,945.976,943.003,-2.481,-0.2631,4520260,3721660940.0
1996-11-12,000001,sh,943.003,949.246,928.976,937.699,933.969,9.034,0.9673,4937158,3812107810.0
1996-11-11,000001,sh,933.969,933.969,922.196,923.368,919.674,14.295,1.5544,3631432,3202006880.0
1996-11-08,000001,sh,919.674,927.388,911.915,927.241,928.141,-8.467,-0.9123,3054420,2774900000.0
1996-11-07,000001,sh,928.141,931.6,915.621,919.95,915.051,13.09,1.4305,3494761,3100195000.0
1996-11-06,000001,sh,915.051,928.465,896.875,925.755,928.029,-12.978,-1.3984,3971998,3165270940.0
1996-11-05,000001,sh,928.029,950.361,922.667,947.442,945.117,-17.088,-1.808,5038555,4186926880.0
1996-11-04,000001,sh,945.117,947.875,929.73,930.996,930.789,14.328,1.5393,5628502,4464490000.0
1996-11-01,000001,sh,930.789,962.107,906.955,935.169,976.71,-45.921,-4.7016,7974747,6261486880.0
1996-10-31,000001,sh,976.71,983.229,949.59,972.165,958.939,17.771,1.8532,7183930,6119403750.0
1996-10-30,000001,sh,958.939,1022.021,955.231,1017.064,1017.518,-58.579,-5.757,8913422,7587445000.0
1996-10-29,000001,sh,1017.518,1038.811,1013.49,1032.611,1022.864,-5.346,-0.5227,11142888,9885021880.0
1996-10-28,000001,sh,1022.864,1026.842,1000.07,1001.228,1012.672,10.192,1.0064,10295494,8917735000.0
1996-10-25,000001,sh,1012.672,1016.907,994.824,1006.301,1007.914,4.758,0.4721,11273987,9754449380.0
1996-10-24,000001,sh,1007.914,1020.972,1004.367,1017.458,1010.834,-2.92,-0.2889,11165096,9555097500.0
1996-10-23,000001,sh,1010.834,1011.133,986.72,989.32,976.471,34.363,3.5191,14262611,11137468750.0
1996-10-22,000001,sh,976.471,978.977,943.025,952.934,964.392,12.079,1.2525,10114057,7435007500.0
1996-10-21,000001,sh,964.392,964.439,943.028,943.028,939.932,24.46,2.6023,7409762,5593431880.0
1996-10-18,000001,sh,939.932,968.215,937.772,960.551,952.322,-12.39,-1.301,9963990,7742965000.0
1996-10-17,000001,sh,952.322,952.451,928.083,931.114,933.883,18.439,1.9744,8331417,6816293750.0
1996-10-16,000001,sh,933.883,953.404,921.145,944.347,937.293,-3.41,-0.3638,8499455,6843387500.0
1996-10-15,000001,sh,937.293,944.935,925.661,943.806,940.786,-3.493,-0.3713,8655867,6736911880.0
1996-10-14,000001,sh,940.786,943.552,919.704,919.704,909.894,30.892,3.3951,12502362,8969167500.0
1996-10-11,000001,sh,909.894,912.007,898.716,909.061,904.095,5.799,0.6414,11252541,7797990630.0
1996-10-10,000001,sh,904.095,904.135,877.337,878.052,874.011,30.084,3.4421,9745683,7061036880.0
1996-10-09,000001,sh,874.011,883.62,865.565,882.187,877.607,-3.596,-0.4098,5107229,4244968750.0
1996-10-08,000001,sh,877.607,882.085,865.421,869.075,864.663,12.944,1.497,5362932,4412090630.0
1996-10-07,000001,sh,864.663,869.871,852.831,866.072,863.459,1.204,0.1394,4401367,3505881880.0
1996-10-04,000001,sh,863.459,869.65,855.788,864.194,865.486,-2.027,-0.2342,3849198,3446789690.0
1996-10-03,000001,sh,865.486,891.705,864.672,887.852,875.525,-10.039,-1.1466,5855275,5458216880.0
1996-09-27,000001,sh,875.525,875.525,855.752,861.623,854.664,20.861,2.4408,6779711,6678001250.0
1996-09-26,000001,sh,854.664,857.441,837.68,837.683,835.181,19.483,2.3328,5528706,5482571880.0
1996-09-25,000001,sh,835.181,858.601,830.251,855.345,849.924,-14.743,-1.7346,5269653,5200641880.0
1996-09-24,000001,sh,849.924,865.492,845.393,857.416,851.986,-2.062,-0.242,7619116,7363953130.0
1996-09-23,000001,sh,851.986,852.037,812.308,812.942,805.538,46.448,5.7661,8750209,8309434380.0
1996-09-20,000001,sh,805.538,805.538,770.042,772.289,769.099,36.439,4.7379,3632568,3339568750.0
1996-09-19,000001,sh,769.099,769.131,754.283,756.113,760.756,8.343,1.0967,2047827,1622767970.0
1996-09-18,000001,sh,760.756,782.729,757.943,781.335,776.479,-15.723,-2.0249,2960647,2562925940.0
1996-09-17,000001,sh,776.479,785.111,774.146,777.728,778.293,-1.814,-0.2331,2825712,2518367970.0
1996-09-16,000001,sh,778.293,784.478,771.802,779.853,779.069,-0.776,-0.0996,3105759,2833519060.0
1996-09-13,000001,sh,779.069,779.069,752.684,756.391,757.087,21.982,2.9035,3294425,2478735000.0
1996-09-12,000001,sh,757.087,784.182,754.109,780.324,769.245,-12.158,-1.5805,4951125,3133171880.0
1996-09-11,000001,sh,769.245,773.598,754.587,762.806,764.449,4.796,0.6274,2902595,2257991880.0
1996-09-10,000001,sh,764.449,793.219,763.147,793.219,793.586,-29.137,-3.6716,3579191,3085954060.0
1996-09-09,000001,sh,793.586,799.977,791.626,798.597,801.234,-7.648,-0.9545,3603709,3426558750.0
1996-09-06,000001,sh,801.234,818.356,796.173,813.592,814.383,-13.149,-1.6146,3614965,3128340000.0
1996-09-05,000001,sh,814.383,838.667,812.932,817.37,812.015,2.368,0.2916,7055527,6088865630.0
1996-09-04,000001,sh,812.015,813.464,795.073,797.898,800.223,11.792,1.4736,3717969,3151040000.0
1996-09-03,000001,sh,800.223,818.879,799.011,805.533,804.778,-4.555,-0.566,3634716,2809077810.0
1996-09-02,000001,sh,804.778,813.567,803.128,812.942,809.938,-5.16,-0.6371,3629176,2731861880.0
1996-08-30,000001,sh,809.938,809.968,791.39,791.392,788.734,21.204,2.6884,4664219,3645650940.0
1996-08-29,000001,sh,788.734,797.977,783.958,797.314,796.839,-8.105,-1.0171,3142907,2321098910.0
1996-08-28,000001,sh,796.839,806.356,789.062,790.716,787.467,9.372,1.1901,3499275,3035088750.0
1996-08-27,000001,sh,787.467,787.484,766.7,769.787,773.068,14.399,1.8626,2596491,2085479060.0
1996-08-26,000001,sh,773.068,800.533,770.85,789.148,803.693,-30.625,-3.8105,2941322,2597168130.0
1996-08-23,000001,sh,803.693,824.887,786.44,824.887,818.196,-14.503,-1.7726,3508527,2884538750.0
1996-08-22,000001,sh,818.196,842.458,816.046,838.196,833.606,-15.41,-1.8486,3002311,2389477810.0
1996-08-21,000001,sh,833.606,842.684,825.605,825.691,822.442,11.164,1.3574,3533549,2953765000.0
1996-08-20,000001,sh,822.442,837.575,820.766,834.73,835.209,-12.767,-1.5286,2715780,2210838910.0
1996-08-19,000001,sh,835.209,852.353,834.851,852.335,853.87,-18.661,-2.1855,2532430,2082029060.0
1996-08-16,000001,sh,853.87,862.88,838.418,862.681,865.827,-11.957,-1.381,3927559,3310180940.0
1996-08-15,000001,sh,865.827,878.571,864.768,872.831,871.645,-5.818,-0.6675,3703103,3000361880.0
1996-08-14,000001,sh,871.645,879.089,868.738,875.785,874.805,-3.16,-0.3612,3066998,2484532970.0
1996-08-13,000001,sh,874.805,887.35,872.396,885.89,886.046,-11.241,-1.2687,3380463,2680615940.0
1996-08-12,000001,sh,886.046,894.858,880.13,880.13,871.604,14.442,1.6569,5292406,4094010630.0
1996-08-09,000001,sh,871.604,880.309,857.735,875.187,875.999,-4.395,-0.5017,5434288,4224015630.0
1996-08-08,000001,sh,875.999,877.919,869.547,871.029,867.267,8.732,1.0068,4467449,3559626880.0
1996-08-07,000001,sh,867.267,873.028,862.613,865.493,862.223,5.044,0.585,5114482,4188757810.0
1996-08-06,000001,sh,862.223,862.433,848.358,854.775,853.193,9.03,1.0584,3764331,3079940940.0
1996-08-05,000001,sh,853.193,853.199,838.598,846.031,838.875,14.318,1.7068,3252658,2536515000.0
1996-08-02,000001,sh,838.875,850.589,828.664,842.395,835.105,3.77,0.4514,3918272,3304123750.0
1996-08-01,000001,sh,835.105,843.014,814.886,823.172,822.477,12.628,1.5354,3713304,2956076880.0
1996-07-31,000001,sh,822.477,841.719,820.851,836.672,836.932,-14.455,-1.7271,3568602,2827411880.0
1996-07-30,000001,sh,836.932,865.502,834.871,861.721,855.421,-18.489,-2.1614,4093727,3347380940.0
1996-07-29,000001,sh,855.421,855.499,837.196,846.188,845.123,10.298,1.2185,4168558,3398341880.0
1996-07-26,000001,sh,845.123,872.267,840.205,868.275,868.159,-23.036,-2.6534,6530364,5458916880.0
1996-07-25,000001,sh,868.159,894.214,867.092,887.25,887.596,-19.437,-2.1898,8224690,6345046880.0
1996-07-24,000001,sh,887.596,894.729,874.972,874.972,871.487,16.109,1.8484,7767470,6477126880.0
1996-07-23,000001,sh,871.487,889.413,864.509,888.918,884.939,-13.452,-1.5201,6847447,5458552500.0
1996-07-22,000001,sh,884.939,887.067,870.219,871.478,856.928,28.011,3.2688,10828270,8155990630.0
1996-07-19,000001,sh,856.928,857.079,820.661,824.009,818.044,38.884,4.7533,8602257,6310250000.0
1996-07-18,000001,sh,818.044,819.559,808.092,808.092,808.99,9.054,1.1192,3814635,2923289060.0
1996-07-17,000001,sh,808.99,841.408,808.495,830.646,823.08,-14.09,-1.7119,7192647,5230510940.0
1996-07-16,000001,sh,823.08,823.772,793.69,796.757,789.158,33.922,4.2985,5681102,4711950630.0
1996-07-15,000001,sh,789.158,796.25,780.15,794.88,796.41,-7.252,-0.9106,3665840,3162690940.0
1996-07-12,000001,sh,796.41,796.41,778.871,784.264,792.068,4.342,0.5482,3801905,3408681880.0
1996-07-11,000001,sh,792.068,822.389,790.569,822.175,820.046,-27.978,-3.4118,5395230,4542618130.0
1996-07-10,000001,sh,820.046,825.392,809.352,821.096,817.612,2.434,0.2977,6574262,5522328750.0
1996-07-09,000001,sh,817.612,822.508,807.434,815.02,807.339,10.273,1.2725,7673064,6685925000.0
1996-07-08,000001,sh,807.339,807.894,790.092,794.128,785.379,21.96,2.7961,7274347,6682526250.0
1996-07-05,000001,sh,785.379,797.151,783.861,788.102,785.429,-0.05,-0.0064,7135117,5817923750.0
1996-07-04,000001,sh,785.429,794.854,774.07,790.277,786.134,-0.705,-0.0897,6181885,5856775000.0
1996-07-03,000001,sh,786.134,786.159,766.432,767.108,759.713,26.421,3.4778,5436389,5317400000.0
1996-07-02,000001,sh,759.713,766.066,753.639,758.467,761.115,-1.402,-0.1842,3613407,3226544690.0
1996-07-01,000001,sh,761.115,801.05,755.322,800.909,804.251,-43.136,-5.3635,6027652,4956115940.0
1996-06-28,000001,sh,804.251,811.879,798.036,809.603,806.461,-2.21,-0.274,4364062,3868656880.0
1996-06-27,000001,sh,806.461,819.839,801.74,811.509,801.463,4.998,0.6236,5731744,5062872810.0
1996-06-26,000001,sh,801.463,802.04,782.152,782.152,780.65,20.813,2.6661,3894474,3268702810.0
1996-06-25,000001,sh,780.65,788.693,762.132,764.658,793.339,-12.689,-1.5994,3668148,3001940940.0
1996-06-24,000001,sh,793.339,799.029,789.09,797.867,796.108,-2.769,-0.3478,3391442,2713536880.0
1996-06-21,000001,sh,796.108,806.104,793.42,797.901,793.585,2.523,0.3179,3773213,3314764060.0
1996-06-20,000001,sh,793.585,802.614,783.469,788.92,796.911,-3.326,-0.4174,3975064,3488889060.0
1996-06-19,000001,sh,796.911,814.201,787.366,801.098,793.564,3.347,0.4218,7345856,6253668750.0
1996-06-18,000001,sh,793.564,793.6,748.561,749.298,751.996,41.568,5.5277,5398729,4582196250.0
1996-06-17,000001,sh,751.996,780.354,750.04,779.711,777.275,-25.279,-3.2523,6021042,4112361880.0
1996-06-14,000001,sh,777.275,790.318,772.394,781.984,768.681,8.594,1.118,10172193,7019305000.0
1996-06-13,000001,sh,768.681,769.302,745.534,758.222,755.772,12.909,1.7081,6929639,5005496560.0
1996-06-12,000001,sh,755.772,774.012,751.342,761.385,752.26,3.512,0.4669,8058351,6186033750.0
1996-06-11,000001,sh,752.26,765.354,742.398,765.325,764.386,-12.126,-1.5864,7705698,5383228750.0
1996-06-10,000001,sh,764.386,764.633,736.988,740.108,727.341,37.045,5.0932,10640451,7306135630.0
1996-06-07,000001,sh,727.341,739.438,716.541,720.436,702.637,24.704,3.5159,10691870,7645705000.0
1996-06-06,000001,sh,702.637,715.578,691.487,703.031,696.97,5.667,0.8131,7776633,5636051880.0
1996-06-05,000001,sh,696.97,696.97,654.041,654.782,651.511,45.459,6.9775,5991263,4321803750.0
1996-06-04,000001,sh,651.511,656.587,642.0,642.063,641.092,10.419,1.6252,3183675,2289737970.0
1996-06-03,000001,sh,641.092,652.519,636.457,643.955,643.65,-2.558,-0.3974,3233044,2405914060.0
1996-05-31,000001,sh,643.65,653.224,632.22,633.916,636.364,7.286,1.1449,2416099,1808897970.0
1996-05-30,000001,sh,636.364,650.895,634.023,650.61,650.555,-14.191,-2.1814,1681183,1047171950.0
1996-05-29,000001,sh,650.555,652.282,646.836,648.546,646.912,3.643,0.5631,1417899,864847970.0
1996-05-28,000001,sh,646.912,647.063,638.179,638.569,637.959,8.953,1.4034,1934188,1125518980.0
1996-05-27,000001,sh,637.959,642.106,635.016,639.513,639.802,-1.843,-0.2881,1207223,682553980.0
1996-05-24,000001,sh,639.802,644.919,630.42,638.759,642.673,-2.871,-0.4467,2519110,1418904060.0
1996-05-23,000001,sh,642.673,670.245,641.568,668.698,668.621,-25.948,-3.8808,3292401,1703612970.0
1996-05-22,000001,sh,668.621,672.61,657.426,658.146,661.852,6.769,1.0227,3663837,2094262970.0
1996-05-21,000001,sh,661.852,707.062,660.928,701.959,703.084,-41.232,-5.8644,4715549,2913322810.0
1996-05-20,000001,sh,703.084,725.161,699.365,719.192,711.93,-8.846,-1.2425,6628098,4583916880.0
1996-05-17,000001,sh,711.93,712.051,682.409,685.205,683.07,28.86,4.225,4320810,2843480940.0
1996-05-16,000001,sh,683.07,698.37,682.27,687.51,682.05,1.02,0.1495,5889047,3530615000.0
1996-05-15,000001,sh,682.05,682.05,664.99,665.75,665.41,16.64,2.5007,2782651,1661033910.0
1996-05-14,000001,sh,665.41,672.44,663.34,668.58,666.1,-0.69,-0.1036,2811699,1624910940.0
1996-05-13,000001,sh,666.1,672.76,663.68,665.49,661.47,4.63,0.7,3831605,1971379840.0
1996-05-10,000001,sh,661.47,661.47,648.0,656.33,656.9,4.57,0.6957,2225074,1300218980.0
1996-05-09,000001,sh,656.9,669.8,654.82,659.4,661.27,-4.37,-0.6608,2672481,1703690940.0
1996-05-08,000001,sh,661.27,666.86,653.12,659.7,661.16,0.11,0.0166,3119170,1796039840.0
1996-05-07,000001,sh,661.16,682.62,660.02,677.44,671.28,-10.12,-1.5076,4933715,2700473130.0
1996-05-06,000001,sh,671.28,672.85,648.23,648.23,650.04,21.24,3.2675,5766489,2988110940.0
1996-05-03,000001,sh,650.04,660.27,645.01,654.43,654.43,-4.39,-0.6708,2960827,2002062970.0
1996-05-02,000001,sh,654.43,721.66,652.76,715.97,681.16,-26.73,-3.9242,5179001,3547684060.0
1996-04-30,000001,sh,681.16,738.5,679.45,728.39,738.62,-57.46,-7.7794,7235604,5051593130.0
1996-04-29,000001,sh,738.62,739.29,710.0,722.57,707.61,31.01,4.3824,8780222,6362673750.0
1996-04-26,000001,sh,707.61,714.56,660.14,660.14,652.67,54.94,8.4177,10071376,6973550630.0
1996-04-25,000001,sh,652.67,686.38,650.82,674.47,664.65,-11.98,-1.8025,6689213,4503471880.0
1996-04-24,000001,sh,664.65,664.65,633.8,633.8,623.77,40.88,6.5537,7184553,4445490000.0
1996-04-23,000001,sh,623.77,623.77,609.89,611.37,613.97,9.8,1.5962,2881555,1789476880.0
1996-04-22,000001,sh,613.97,627.65,613.94,624.93,618.12,-4.15,-0.6714,5312174,3500454690.0
1996-04-19,000001,sh,618.12,618.27,602.15,602.15,600.28,17.84,2.9719,4123339,2443462810.0
1996-04-18,000001,sh,600.28,600.28,589.8,592.81,593.38,6.9,1.1628,1656789,948628980.0
1996-04-17,000001,sh,593.38,597.77,591.89,594.15,590.85,2.53,0.4282,1740492,981171020.0
1996-04-16,000001,sh,590.85,591.42,584.22,584.27,584.67,6.18,1.057,1350672,723480000.0
1996-04-15,000001,sh,584.67,587.92,583.32,585.95,586.96,-2.29,-0.3901,827849,485131990.0
1996-04-12,000001,sh,586.96,593.73,584.39,584.39,583.38,3.58,0.6137,1548458,963649920.0
1996-04-11,000001,sh,583.38,583.38,576.99,579.51,579.82,3.56,0.614,998554,611694960.0
1996-04-10,000001,sh,579.82,582.3,577.73,578.37,578.07,1.75,0.3027,1004596,608286020.0
1996-04-09,000001,sh,578.07,580.94,576.61,580.63,581.38,-3.31,-0.5693,859305,502418980.0
1996-04-08,000001,sh,581.38,587.6,578.32,583.63,582.53,-1.15,-0.1974,1899630,1215845000.0
1996-04-05,000001,sh,582.53,584.18,563.67,563.67,563.19,19.34,3.434,1157159,709538980.0
1996-04-04,000001,sh,563.19,564.47,559.82,561.19,560.98,2.21,0.394,536910,305106990.0
1996-04-03,000001,sh,560.98,562.28,556.23,557.56,557.21,3.77,0.6766,484239,258396990.0
1996-04-02,000001,sh,557.21,564.99,556.91,564.94,566.19,-8.98,-1.586,676068,358806020.0
1996-04-01,000001,sh,566.19,573.95,561.95,566.21,556.39,9.8,1.7614,1371654,820545000.0
1996-03-29,000001,sh,556.39,557.33,549.72,553.79,554.04,2.35,0.4242,1085856,515226990.0
1996-03-28,000001,sh,554.04,562.44,553.89,562.31,562.35,-8.31,-1.4777,1060697,578856990.0
1996-03-27,000001,sh,562.35,562.98,557.32,562.73,563.52,-1.17,-0.2076,684522,369351020.0
1996-03-26,000001,sh,563.52,570.74,562.97,570.25,570.24,-6.72,-1.1785,890455,467403010.0
1996-03-25,000001,sh,570.24,572.75,569.37,570.77,570.18,0.06,0.0105,962361,552892970.0
1996-03-22,000001,sh,570.18,571.33,566.52,569.51,569.76,0.42,0.0737,884935,464683010.0
1996-03-21,000001,sh,569.76,574.01,569.31,570.22,569.67,0.09,0.0158,1118479,594340980.0
1996-03-20,000001,sh,569.67,570.48,566.24,566.28,566.55,3.12,0.5507,803071,446454020.0
1996-03-19,000001,sh,566.55,571.13,565.34,568.14,567.87,-1.32,-0.2324,763322,412311020.0
1996-03-18,000001,sh,567.87,568.02,561.09,561.81,562.39,5.48,0.9744,980704,529025980.0
1996-03-15,000001,sh,562.39,563.5,557.54,561.44,562.3,0.09,0.016,597795,308015000.0
1996-03-14,000001,sh,562.3,564.73,561.5,562.98,563.2,-0.9,-0.1598,592667,316831000.0
1996-03-13,000001,sh,563.2,566.13,561.03,562.77,563.88,-0.68,-0.1206,661702,340815980.0
1996-03-12,000001,sh,563.88,566.3,556.41,566.3,568.12,-4.24,-0.7463,1166225,631255980.0
1996-03-11,000001,sh,568.12,575.47,565.53,574.19,573.13,-5.01,-0.8741,1157246,633142970.0
1996-03-08,000001,sh,573.13,574.78,559.18,566.89,569.33,3.8,0.6675,1334412,765905000.0
1996-03-07,000001,sh,569.33,569.33,558.04,558.12,559.7,9.63,1.7206,1148420,586833010.0
1996-03-06,000001,sh,559.7,583.33,558.69,582.37,587.06,-27.36,-4.6605,2514257,1265821950.0
1996-03-05,000001,sh,587.06,606.51,582.73,600.46,601.98,-14.92,-2.4785,4289672,2200692970.0
1996-03-04,000001,sh,601.98,601.98,572.91,583.38,552.94,49.04,8.869,4480923,2372805000.0
1996-02-16,000001,sh,552.94,553.83,537.13,537.13,536.98,15.96,2.9722,1870610,929203910.0
1996-02-15,000001,sh,536.98,538.35,528.5,529.32,529.25,7.73,1.4606,830979,394265000.0
1996-02-14,000001,sh,529.25,534.18,528.71,530.09,529.58,-0.33,-0.0623,497882,227457990.0
1996-02-13,000001,sh,529.58,530.75,524.96,525.14,523.85,5.73,1.0938,471762,213136990.0
1996-02-12,000001,sh,523.85,524.06,523.57,523.57,525.41,-1.56,-0.2969,364642,180683010.0
1996-02-09,000001,sh,525.41,525.43,521.11,522.0,521.86,3.55,0.6803,329658,153373990.0
1996-02-08,000001,sh,521.86,524.65,521.13,523.74,524.3,-2.44,-0.4654,378694,188936990.0
1996-02-07,000001,sh,524.3,524.72,519.65,520.37,520.69,3.61,0.6933,673555,336765000.0
1996-02-06,000001,sh,520.69,522.67,518.18,520.08,522.85,-2.16,-0.4131,776204,399123010.0
1996-02-05,000001,sh,522.85,537.27,522.48,537.23,536.04,-13.19,-2.4606,1220876,680048980.0
1996-02-02,000001,sh,536.04,536.04,528.57,535.12,536.68,-0.64,-0.1193,993070,487401950.0
1996-02-01,000001,sh,536.68,537.17,532.61,536.24,537.35,-0.67,-0.1247,962217,446983010.0
1996-01-31,000001,sh,537.35,538.11,530.12,531.46,532.57,4.78,0.8975,1964732,820316950.0
1996-01-30,000001,sh,532.57,532.65,525.6,531.3,529.14,3.43,0.6482,1153756,528943980.0
1996-01-29,000001,sh,529.14,530.17,525.49,526.2,525.57,3.57,0.6793,1098300,485378980.0
1996-01-26,000001,sh,525.57,527.07,515.37,516.44,521.37,4.2,0.8056,967330,399411020.0
1996-01-25,000001,sh,521.37,538.96,520.74,523.75,522.63,-1.26,-0.2411,2307320,941891950.0
1996-01-24,000001,sh,522.63,524.33,519.94,519.94,519.6,3.03,0.5831,779977,344155980.0
1996-01-23,000001,sh,519.6,522.41,515.48,515.48,516.46,3.14,0.608,556340,251083980.0
1996-01-22,000001,sh,516.46,521.0,514.16,520.95,523.51,-7.05,-1.3467,682624,309451000.0
1996-01-19,000001,sh,523.51,523.59,512.83,515.0,517.63,5.88,1.1359,863912,382323980.0
1996-01-18,000001,sh,517.63,533.41,517.3,533.38,537.31,-19.68,-3.6627,1267549,559187970.0
1996-01-17,000001,sh,537.31,548.57,535.24,546.21,547.76,-10.45,-1.9078,981153,409780980.0
1996-01-16,000001,sh,547.76,554.9,545.49,551.82,551.04,-3.28,-0.5952,852911,362895980.0
1996-01-15,000001,sh,551.04,551.91,543.83,545.05,547.11,3.93,0.7183,919361,423648980.0
1996-01-12,000001,sh,547.11,549.76,541.67,545.23,545.64,1.47,0.2694,967429,421600000.0
1996-01-11,000001,sh,545.64,552.56,543.12,547.46,547.62,-1.98,-0.3616,1157744,496815980.0
1996-01-10,000001,sh,547.62,552.31,540.59,552.3,558.62,-11.0,-1.9691,1531535,652606020.0
1996-01-09,000001,sh,558.62,559.64,540.99,541.35,539.17,19.45,3.6074,1894742,803436950.0
1996-01-08,000001,sh,539.17,540.04,527.91,533.33,536.37,2.8,0.522,696207,287150000.0
1996-01-05,000001,sh,536.37,561.36,536.12,559.03,558.76,-22.39,-4.0071,1386371,597185000.0
1996-01-04,000001,sh,558.76,558.94,539.76,541.94,542.42,16.34,3.0124,1105913,451488010.0
1996-01-03,000001,sh,542.42,542.74,530.79,535.23,537.87,4.55,0.8459,556192,252573980.0
1996-01-02,000001,sh,537.87,550.26,537.38,550.26,555.29,-17.42,-3.1371,482478,223116990.0
1995-12-29,000001,sh,555.29,561.61,552.84,555.74,556.82,-1.53,-0.2748,822337,394446990.0
1995-12-28,000001,sh,556.82,569.19,555.66,568.77,570.4,-13.58,-2.3808,809372,406660980.0
1995-12-27,000001,sh,570.4,573.87,562.33,571.68,572.22,-1.82,-0.3181,809123,391946990.0
1995-12-26,000001,sh,572.22,580.38,571.43,578.79,580.03,-7.81,-1.3465,548952,280809980.0
1995-12-25,000001,sh,580.03,590.76,579.26,590.76,594.24,-14.21,-2.3913,709792,370452970.0
1995-12-22,000001,sh,594.24,599.71,591.37,596.26,597.43,-3.19,-0.534,696867,353630000.0
1995-12-21,000001,sh,597.43,606.69,597.23,601.91,601.04,-3.61,-0.6006,957680,500460000.0
1995-12-20,000001,sh,601.04,601.1,593.51,593.51,592.06,8.98,1.5167,665901,346795980.0
1995-12-19,000001,sh,592.06,596.35,590.9,592.72,592.14,-0.08,-0.0135,639003,358183980.0
1995-12-18,000001,sh,592.14,600.65,591.51,600.65,603.89,-11.75,-1.9457,809700,493260980.0
1995-12-15,000001,sh,603.89,612.61,601.02,612.6,614.75,-10.86,-1.7666,993696,542726020.0
1995-12-14,000001,sh,614.75,617.86,611.49,613.07,613.8,0.95,0.1548,766437,455577970.0
1995-12-13,000001,sh,613.8,631.02,613.19,629.84,629.45,-15.65,-2.4863,1433506,947331950.0
1995-12-12,000001,sh,629.45,633.93,605.09,616.34,619.26,10.19,1.6455,1476493,928942030.0
1995-12-11,000001,sh,619.26,639.29,618.08,636.82,636.78,-17.52,-2.7513,1137729,717117970.0
1995-12-08,000001,sh,636.78,643.36,631.84,631.95,631.84,4.94,0.7818,1458221,887022030.0
1995-12-07,000001,sh,631.84,632.37,627.06,628.63,628.43,3.41,0.5426,500832,299361970.0
1995-12-06,000001,sh,628.43,637.32,627.85,637.3,637.22,-8.79,-1.3794,641821,402152970.0
1995-12-05,000001,sh,637.22,638.76,635.59,636.43,634.92,2.3,0.3623,460212,224791000.0
1995-12-04,000001,sh,634.92,635.73,632.24,632.72,633.81,1.11,0.1751,412218,215101000.0
1995-12-01,000001,sh,633.81,639.49,624.93,631.55,641.14,-7.33,-1.1433,921951,461736990.0
1995-11-30,000001,sh,641.14,652.62,632.03,639.51,641.59,-0.45,-0.0701,923616,517878010.0
1995-11-29,000001,sh,641.59,652.1,640.55,652.1,652.57,-10.98,-1.6826,732428,408523010.0
1995-11-28,000001,sh,652.57,652.57,638.31,643.73,645.03,7.54,1.1689,959655,536753980.0
1995-11-27,000001,sh,645.03,658.32,644.56,658.08,659.37,-14.34,-2.1748,856620,489129960.0
1995-11-24,000001,sh,659.37,662.05,654.09,656.96,658.37,1.0,0.1519,763563,465923010.0
1995-11-23,000001,sh,658.37,664.86,657.64,662.61,663.32,-4.95,-0.7462,1017387,605080000.0
1995-11-22,000001,sh,663.32,679.34,662.86,678.64,678.42,-15.1,-2.2258,914955,555567970.0
1995-11-21,000001,sh,678.42,678.86,675.18,675.18,674.74,3.68,0.5454,1173928,617953980.0
1995-11-20,000001,sh,674.74,677.11,668.63,671.8,676.19,-1.45,-0.2144,828513,525895000.0
1995-11-17,000001,sh,676.19,682.23,675.37,680.08,682.44,-6.25,-0.9158,1233322,765756950.0
1995-11-16,000001,sh,682.44,691.09,681.25,690.11,692.2,-9.76,-1.41,2658306,1483161880.0
1995-11-15,000001,sh,692.2,692.2,680.68,688.5,688.87,3.33,0.4834,1705474,1106688980.0
1995-11-14,000001,sh,688.87,691.25,684.47,687.06,688.7,0.17,0.0247,1290281,690045000.0
1995-11-13,000001,sh,688.7,705.92,686.43,705.89,708.76,-20.06,-2.8303,1681681,898382970.0
1995-11-10,000001,sh,708.76,712.19,708.0,710.75,711.2,-2.44,-0.3431,1328636,788713980.0
1995-11-09,000001,sh,711.2,714.53,700.82,708.58,711.61,-0.41,-0.0576,2051134,1253331950.0
1995-11-08,000001,sh,711.61,725.33,708.58,725.33,729.69,-18.08,-2.4778,2553375,1328897030.0
1995-11-07,000001,sh,729.69,736.91,728.05,736.9,736.15,-6.46,-0.8775,2034498,1196249920.0
1995-11-06,000001,sh,736.15,736.15,728.99,729.04,727.78,8.37,1.1501,2477455,1392960940.0
1995-11-03,000001,sh,727.78,727.79,720.77,720.77,721.7,6.08,0.8425,3155308,1623081880.0
1995-11-02,000001,sh,721.7,728.35,719.14,723.96,723.39,-1.69,-0.2336,2050365,1116481020.0
1995-11-01,000001,sh,723.39,727.5,712.27,716.46,717.32,6.07,0.8462,3035687,1645705940.0
1995-10-31,000001,sh,717.32,726.49,715.4,723.43,722.78,-5.46,-0.7554,2733567,1717710940.0
1995-10-30,000001,sh,722.78,724.57,719.24,722.86,722.37,0.41,0.0568,2513254,1273854920.0
1995-10-27,000001,sh,722.37,735.06,721.47,730.96,731.47,-9.1,-1.2441,3579319,1924780000.0
1995-10-26,000001,sh,731.47,759.73,731.14,757.11,760.41,-28.94,-3.8058,6377618,3024052810.0
1995-10-25,000001,sh,760.41,765.48,740.74,765.21,723.57,36.84,5.0914,8046441,4649840940.0
1995-10-24,000001,sh,723.57,727.4,720.23,724.79,723.09,0.48,0.0664,3116097,1828258910.0
1995-10-23,000001,sh,723.09,729.97,718.44,729.76,726.29,-3.2,-0.4406,3877994,2354826880.0
1995-10-20,000001,sh,726.29,726.29,697.56,700.33,702.79,23.5,3.3438,3221212,1894686880.0
1995-10-19,000001,sh,702.79,720.75,700.83,719.76,716.83,-14.04,-1.9586,4527197,2636130000.0
1995-10-18,000001,sh,716.83,716.83,705.72,705.72,702.4,14.43,2.0544,4273054,2326854840.0
1995-10-17,000001,sh,702.4,705.6,698.48,700.86,701.34,1.06,0.1511,1888299,1136566020.0
1995-10-16,000001,sh,701.34,706.4,696.79,702.13,702.98,-1.64,-0.2333,2591953,1648940940.0
1995-10-13,000001,sh,702.98,711.53,693.86,702.49,704.4,-1.42,-0.2016,3929210,2946325000.0
1995-10-12,000001,sh,704.4,714.86,703.8,713.25,710.89,-6.49,-0.9129,5487184,2927632810.0
1995-10-11,000001,sh,710.89,710.89,700.69,705.56,708.63,2.26,0.3189,4139230,2585201880.0
1995-10-10,000001,sh,708.63,720.43,703.34,704.55,706.29,2.34,0.3313,3995194,2674452810.0
1995-10-09,000001,sh,706.29,717.99,704.41,717.99,719.96,-13.67,-1.8987,2345760,1174992970.0
1995-10-06,000001,sh,719.96,729.54,718.93,724.88,724.88,-4.92,-0.6787,2323431,1243449920.0
1995-10-05,000001,sh,724.88,724.92,715.64,718.0,717.79,7.09,0.9878,1020401,561004020.0
1995-10-04,000001,sh,717.79,725.2,716.07,724.04,722.43,-4.64,-0.6423,1222045,642140000.0
1995-09-29,000001,sh,722.43,722.43,711.91,711.91,711.19,11.24,1.5804,1922061,986697030.0
1995-09-28,000001,sh,711.19,711.19,699.1,705.02,708.46,2.73,0.3853,2068937,1034910000.0
1995-09-27,000001,sh,708.46,728.21,707.61,727.47,728.86,-20.4,-2.7989,2608655,1380733910.0
1995-09-26,000001,sh,728.86,729.29,721.79,723.22,723.35,5.51,0.7617,1022871,503871990.0
1995-09-25,000001,sh,723.35,730.01,717.43,730.01,730.01,-6.66,-0.9123,1210792,600946990.0
1995-09-22,000001,sh,730.01,733.81,727.37,732.07,731.17,-1.16,-0.1586,1074830,590275940.0
1995-09-21,000001,sh,731.17,731.89,726.25,726.32,726.14,5.03,0.6927,1367015,727556950.0
1995-09-20,000001,sh,726.14,731.54,721.0,730.28,736.74,-10.6,-1.4388,2027674,985310940.0
1995-09-19,000001,sh,736.74,762.18,735.21,761.17,757.4,-20.66,-2.7278,3154083,1493265940.0
1995-09-18,000001,sh,757.4,758.18,751.31,757.99,755.93,1.47,0.1945,2418002,1208713980.0
1995-09-15,000001,sh,755.93,757.89,749.89,756.65,758.13,-2.2,-0.2902,2691833,1427072030.0
1995-09-14,000001,sh,758.13,766.06,754.47,765.14,763.18,-5.05,-0.6617,5448405,2374285000.0
1995-09-13,000001,sh,763.18,767.12,755.0,764.91,763.69,-0.51,-0.0668,3426015,1770296880.0
1995-09-12,000001,sh,763.69,792.54,760.76,791.36,775.45,-11.76,-1.5165,4611117,2563080940.0
1995-09-11,000001,sh,775.45,775.45,755.62,756.68,751.08,24.37,3.2447,4213794,2226745000.0
1995-09-08,000001,sh,751.08,758.18,747.06,753.28,753.84,-2.76,-0.3661,3051478,1786790000.0
1995-09-07,000001,sh,753.84,766.03,753.01,758.29,753.75,0.09,0.0119,6190180,3272556880.0
1995-09-06,000001,sh,753.75,754.2,738.27,738.99,739.53,14.22,1.9228,3817502,2199471090.0
1995-09-05,000001,sh,739.53,751.58,736.22,743.21,737.89,1.64,0.2223,2698624,1817252970.0
1995-09-04,000001,sh,737.89,737.94,728.99,731.42,728.84,9.05,1.2417,2865883,1714945940.0
1995-09-01,000001,sh,728.84,728.85,720.99,726.05,723.87,4.97,0.6866,2036533,1055225940.0
1995-08-31,000001,sh,723.87,723.87,711.11,715.56,715.73,8.14,1.1373,1882342,910793980.0
1995-08-30,000001,sh,715.73,725.87,714.04,721.75,722.08,-6.35,-0.8794,1793817,782493980.0
1995-08-29,000001,sh,722.08,741.65,719.87,728.11,725.62,-3.54,-0.4879,2568240,1128323910.0
1995-08-28,000001,sh,725.62,728.68,722.53,724.1,727.58,-1.96,-0.2694,1478849,716252030.0
1995-08-25,000001,sh,727.58,734.51,723.9,733.19,733.85,-6.27,-0.8544,2207277,1098327030.0
1995-08-24,000001,sh,733.85,735.42,718.05,728.76,729.89,3.96,0.5425,2596307,1229307970.0
1995-08-23,000001,sh,729.89,744.39,724.69,741.72,739.86,-9.97,-1.3476,2515786,1344994840.0
1995-08-22,000001,sh,739.86,742.92,734.41,738.94,739.06,0.8,0.1082,2430887,1382577030.0
1995-08-21,000001,sh,739.06,755.44,735.12,752.06,757.43,-18.37,-2.4253,4113199,2243599840.0
1995-08-18,000001,sh,757.43,773.23,753.28,772.57,769.45,-12.02,-1.5622,4953518,3011030000.0
1995-08-17,000001,sh,769.45,783.22,763.25,775.8,767.66,1.79,0.2332,6967108,4258415000.0
1995-08-16,000001,sh,767.66,767.71,752.39,752.41,751.48,16.18,2.1531,7800190,4546991880.0
1995-08-15,000001,sh,751.48,773.74,749.54,773.74,776.13,-24.65,-3.176,7278627,4359385000.0
1995-08-14,000001,sh,776.13,788.16,752.98,759.12,744.99,31.14,4.1799,11835226,6488543130.0
1995-08-11,000001,sh,744.99,749.53,734.52,736.64,735.15,9.84,1.3385,9059357,4341420000.0
1995-08-10,000001,sh,735.15,741.32,714.62,718.75,717.46,17.69,2.4656,8558366,3961151880.0
1995-08-09,000001,sh,717.46,717.55,704.87,711.8,712.53,4.93,0.6919,3623220,1636068910.0
1995-08-08,000001,sh,712.53,728.51,709.24,724.79,718.08,-5.55,-0.7729,3566226,1453947030.0
1995-08-07,000001,sh,718.08,718.54,707.37,708.27,709.88,8.2,1.1551,2689043,1158315000.0
1995-08-04,000001,sh,709.88,712.54,706.55,707.19,703.44,6.44,0.9155,2570341,1159268980.0
1995-08-03,000001,sh,703.44,706.65,698.59,699.41,699.99,3.45,0.4929,1817123,1000375940.0
1995-08-02,000001,sh,699.99,733.86,699.45,721.15,715.4,-15.41,-2.154,4544828,2874145000.0
1995-08-01,000001,sh,715.4,718.24,688.65,697.22,695.55,19.85,2.8539,3194201,1754645940.0
1995-07-31,000001,sh,695.55,702.44,692.48,699.61,695.42,0.13,0.0187,2324125,1166741950.0
1995-07-28,000001,sh,695.42,702.97,692.88,699.85,697.72,-2.3,-0.3296,3230925,1612267970.0
1995-07-27,000001,sh,697.72,697.72,686.76,686.9,691.12,6.6,0.955,2246993,984080000.0
1995-07-26,000001,sh,691.12,713.04,690.36,703.29,703.58,-12.46,-1.7709,3705401,1745170000.0
1995-07-25,000001,sh,703.58,712.28,699.6,709.72,709.92,-6.34,-0.8931,4677425,1850362970.0
1995-07-24,000001,sh,709.92,716.22,699.84,699.84,693.56,16.36,2.3588,8588448,3497951880.0
1995-07-21,000001,sh,693.56,699.19,686.64,694.1,690.3,3.26,0.4723,2876029,1330355940.0
1995-07-20,000001,sh,690.3,696.93,681.37,686.56,690.98,-0.68,-0.0984,2763215,1289795940.0
1995-07-19,000001,sh,690.98,723.68,688.93,717.47,715.47,-24.49,-3.4229,6698345,2984917810.0
1995-07-18,000001,sh,715.47,715.47,686.91,693.97,695.45,20.02,2.8787,6692290,2819696880.0
1995-07-17,000001,sh,695.45,700.77,651.67,651.95,652.8,42.65,6.5334,4618829,2557495000.0
1995-07-14,000001,sh,652.8,662.55,652.36,658.92,656.15,-3.35,-0.5106,1766402,778865940.0
1995-07-13,000001,sh,656.15,656.15,649.43,649.53,648.91,7.24,1.1157,1588228,709516950.0
1995-07-12,000001,sh,648.91,652.84,645.83,645.85,649.19,-0.28,-0.0431,1134289,626467970.0
1995-07-11,000001,sh,649.19,669.77,648.62,668.77,666.24,-17.05,-2.5591,2245976,1212893910.0
1995-07-10,000001,sh,666.24,669.06,660.05,669.06,666.78,-0.54,-0.081,3409459,1866167970.0
1995-07-07,000001,sh,666.78,666.85,636.84,637.48,637.77,29.01,4.5487,3066108,1775215000.0
1995-07-06,000001,sh,637.77,650.71,631.24,638.03,636.03,1.74,0.2736,2040922,1260676950.0
1995-07-05,000001,sh,636.03,637.4,623.98,624.02,620.62,15.41,2.483,1157414,694168980.0
1995-07-04,000001,sh,620.62,620.62,610.33,612.24,613.18,7.44,1.2133,908399,498044960.0
1995-07-03,000001,sh,613.18,623.19,612.92,623.14,630.58,-17.4,-2.7594,1260256,662637970.0
1995-06-30,000001,sh,630.58,641.6,625.7,641.6,643.92,-13.34,-2.0717,1917740,941260000.0
1995-06-29,000001,sh,643.92,650.82,641.57,647.82,647.64,-3.72,-0.5744,799524,441036990.0
1995-06-28,000001,sh,647.64,649.48,643.52,649.28,649.93,-2.29,-0.3523,792094,410556990.0
1995-06-27,000001,sh,649.93,659.78,648.84,655.96,653.4,-3.47,-0.5311,1386078,694614920.0
1995-06-26,000001,sh,653.4,654.78,647.81,650.91,650.14,3.26,0.5014,820606,421485000.0
1995-06-23,000001,sh,650.14,650.82,643.68,643.68,644.47,5.67,0.8798,855886,483110000.0
1995-06-22,000001,sh,644.47,653.92,642.6,650.85,651.81,-7.34,-1.1261,1063607,526355980.0
1995-06-21,000001,sh,651.81,651.81,639.88,640.88,640.66,11.15,1.7404,859035,453692970.0
1995-06-20,000001,sh,640.66,647.37,639.49,641.41,638.96,1.7,0.2661,779500,425158980.0
1995-06-19,000001,sh,638.96,641.69,634.81,637.58,646.54,-7.58,-1.1724,714114,458528980.0
1995-06-16,000001,sh,646.54,655.34,636.13,638.3,646.85,-0.31,-0.0479,982912,623260000.0
1995-06-15,000001,sh,646.85,685.46,640.37,685.45,689.22,-42.37,-6.1475,2317091,1566258910.0
1995-06-14,000001,sh,689.22,701.85,684.85,699.32,698.95,-9.73,-1.3921,1103607,630675000.0
1995-06-13,000001,sh,698.95,702.97,696.83,697.89,698.72,0.23,0.0329,1188396,532803010.0
1995-06-12,000001,sh,698.72,702.17,690.4,696.65,702.62,-3.9,-0.5551,1944173,811293980.0
1995-06-09,000001,sh,702.62,709.02,695.62,695.7,695.93,6.69,0.9613,1337475,764647970.0
1995-06-08,000001,sh,695.93,722.17,693.34,711.18,716.45,-20.52,-2.8641,2143230,1484943910.0
1995-06-07,000001,sh,716.45,716.54,686.88,688.86,689.13,27.32,3.9644,1173637,803308050.0
1995-06-06,000001,sh,689.13,690.65,675.65,678.37,691.64,-2.51,-0.3629,932597,683005000.0
1995-06-05,000001,sh,691.64,718.41,691.01,718.14,716.82,-25.18,-3.5127,1187002,902548980.0
1995-06-02,000001,sh,716.82,722.3,710.5,710.82,708.67,8.15,1.15,1453289,1132082030.0
1995-06-01,000001,sh,708.67,708.67,702.08,703.72,700.51,8.16,1.1649,906974,638450980.0
1995-05-31,000001,sh,700.51,706.48,690.71,701.22,711.0,-10.49,-1.4754,1092356,815670000.0
1995-05-30,000001,sh,711.0,725.8,704.4,712.26,710.59,0.41,0.0577,1269182,986273980.0
1995-05-29,000001,sh,710.59,724.01,698.77,719.64,727.62,-17.03,-2.3405,1505885,1141234920.0
1995-05-26,000001,sh,727.62,781.34,672.37,681.37,696.85,30.77,4.4156,3901339,3135775000.0
1995-05-25,000001,sh,696.85,748.23,696.44,747.06,741.93,-45.08,-6.076,3151448,2525230000.0
1995-05-24,000001,sh,741.93,770.14,720.97,761.16,750.3,-8.37,-1.1156,4153473,3381596880.0
1995-05-23,000001,sh,750.3,833.69,749.83,791.74,897.42,-147.12,-16.3937,8409161,7530103750.0
1995-05-22,000001,sh,897.42,926.41,870.79,919.75,855.81,41.61,4.8621,12070917,11430287500.0
1995-05-19,000001,sh,855.81,855.81,761.38,768.82,763.51,92.3,12.0889,10855267,9800151880.0
1995-05-18,000001,sh,763.51,770.82,682.01,741.81,582.89,180.62,30.987,10076101,8360267500.0
1995-05-17,000001,sh,582.89,582.96,577.14,578.84,578.85,4.04,0.6979,242311,151195000.0
1995-05-16,000001,sh,578.85,584.41,578.18,583.17,582.04,-3.19,-0.5481,332583,223284000.0
1995-05-15,000001,sh,582.04,583.4,578.6,583.19,584.84,-2.8,-0.4788,410695,304102010.0
1995-05-12,000001,sh,584.84,593.5,567.89,569.35,568.06,16.78,2.9539,106445,775367970.0
1995-05-11,000001,sh,568.06,572.34,566.42,568.75,565.14,2.92,0.5167,349024,192221000.0
1995-05-10,000001,sh,565.14,580.75,564.86,577.76,578.5,-13.36,-2.3094,548077,331913980.0
1995-05-09,000001,sh,578.5,579.56,572.1,572.1,571.51,6.99,1.2231,363648,243981990.0
1995-05-08,000001,sh,571.51,575.1,568.7,573.12,574.17,-2.66,-0.4633,300239,191499000.0
1995-05-05,000001,sh,574.17,577.45,569.53,569.53,571.2,2.97,0.52,418845,250063980.0
1995-05-04,000001,sh,571.2,580.46,567.93,579.51,580.38,-9.18,-1.5817,480506,287305980.0
1995-05-03,000001,sh,580.38,586.25,580.13,580.79,579.04,1.34,0.2314,482472,317231000.0
1995-05-02,000001,sh,579.04,580.28,574.9,576.69,579.93,-0.89,-0.1535,807343,281063010.0
1995-04-28,000001,sh,579.93,582.02,572.32,577.43,573.31,6.62,1.1547,938144,582196990.0
1995-04-27,000001,sh,573.31,598.62,547.21,579.64,601.83,-28.52,-4.7389,1905996,1236586950.0
1995-04-26,000001,sh,601.83,622.83,601.76,621.12,619.84,-18.01,-2.9056,941409,615113980.0
1995-04-25,000001,sh,619.84,621.53,615.35,617.01,619.73,0.11,0.0177,610985,429311990.0
1995-04-24,000001,sh,619.73,630.26,618.13,627.39,635.99,-16.26,-2.5566,977123,697945940.0
1995-04-21,000001,sh,635.99,649.22,635.73,646.9,645.2,4.48,-1.4275,1340573,801441950.0
1995-04-20,000001,sh,645.2,645.35,634.04,634.04,631.51,None,None,1090000,804000000.0
1995-04-19,000001,sh,631.51,631.59,625.11,625.24,625.52,5.99,0.9576,708130,550693980.0
1995-04-18,000001,sh,625.52,634.15,625.13,629.87,631.26,-5.74,-0.9093,576374,429678980.0
1995-04-17,000001,sh,631.26,642.82,628.44,640.17,640.04,-8.78,-1.3718,686729,518489960.0
1995-04-14,000001,sh,640.04,640.56,627.04,630.72,632.76,7.28,1.1505,1022125,715865000.0
1995-04-13,000001,sh,632.76,651.02,632.41,647.21,644.74,-11.98,-1.8581,1436203,1061728980.0
1995-04-12,000001,sh,644.74,649.21,632.77,633.82,641.08,3.66,0.5709,1619812,1013377970.0
1995-04-11,000001,sh,641.08,665.04,640.35,661.01,667.39,-26.31,-3.9422,3541515,1849245000.0
1995-04-10,000001,sh,667.39,681.15,665.11,678.74,673.72,-6.33,-0.9396,2646181,1445067030.0
1995-04-07,000001,sh,673.72,677.66,662.74,663.45,659.06,14.66,2.2244,3441078,2200458910.0
1995-04-06,000001,sh,659.06,659.09,641.83,645.14,649.7,9.36,1.4407,1860292,1216248910.0
1995-04-05,000001,sh,649.7,664.95,649.3,658.44,660.16,-10.46,-1.5845,1403741,1392632030.0
1995-04-04,000001,sh,660.16,660.79,650.82,652.43,656.88,3.28,0.4993,1520953,1327597030.0
1995-04-03,000001,sh,656.88,660.61,647.43,651.04,646.92,9.96,1.5396,2114160,1923283910.0
1995-03-31,000001,sh,646.92,648.04,627.23,629.93,630.93,15.99,2.5344,1265963,1200773980.0
1995-03-30,000001,sh,630.93,645.32,630.05,641.36,637.15,-6.22,-0.9762,1684929,1648679060.0
1995-03-29,000001,sh,637.15,637.35,615.44,624.84,626.55,10.6,1.6918,1030425,851692970.0
1995-03-28,000001,sh,626.55,631.83,624.39,625.57,629.36,-2.81,-0.4465,1246656,1025805000.0
1995-03-27,000001,sh,629.36,631.7,618.47,618.47,611.77,17.59,2.8753,1719001,1494080000.0
1995-03-24,000001,sh,611.77,613.59,600.56,609.9,611.13,0.64,0.1047,979545,735833980.0
1995-03-23,000001,sh,611.13,620.34,609.15,617.54,613.7,-2.57,-0.4188,1907796,1375902970.0
1995-03-22,000001,sh,613.7,613.76,594.41,595.32,591.95,21.75,3.6743,1346165,1026332030.0
1995-03-21,000001,sh,591.95,593.16,581.33,581.8,585.45,6.5,1.1103,603102,406661990.0
1995-03-20,000001,sh,585.45,604.96,585.15,597.84,593.52,-8.07,-1.3597,1084323,895131020.0
1995-03-17,000001,sh,593.52,593.97,577.91,579.62,579.88,13.64,2.3522,798196,624726950.0
1995-03-16,000001,sh,579.88,579.88,569.17,570.51,572.6,7.28,1.2714,489403,359636990.0
1995-03-15,000001,sh,572.6,591.49,568.6,588.78,588.24,-15.64,-2.6588,668663,495071990.0
1995-03-14,000001,sh,588.24,599.9,586.19,588.18,586.23,2.01,0.3429,719495,589108980.0
1995-03-13,000001,sh,586.23,597.18,583.38,596.64,586.29,-0.06,-0.0102,718221,559204960.0
1995-03-10,000001,sh,586.29,600.51,583.72,600.45,605.59,-19.3,-3.187,1250517,928327970.0
1995-03-09,000001,sh,605.59,624.25,604.79,617.22,620.8,-15.21,-2.4501,1623939,1329627970.0
1995-03-08,000001,sh,620.8,639.01,616.77,632.95,632.96,-12.16,-1.9211,3050924,2172257970.0
1995-03-07,000001,sh,632.96,635.24,597.2,614.73,616.3,16.66,2.7032,3210710,2513778910.0
1995-03-06,000001,sh,616.3,616.76,582.55,585.24,577.22,39.08,6.7704,2031407,1582630000.0
1995-03-03,000001,sh,577.22,580.39,562.3,562.3,560.85,16.37,2.9188,1069184,881803980.0
1995-03-02,000001,sh,560.85,564.64,553.52,557.5,556.95,3.9,0.7002,466527,364958010.0
1995-03-01,000001,sh,556.95,559.48,545.72,548.91,549.26,7.69,1.4001,407516,298096990.0
1995-02-28,000001,sh,549.26,558.42,544.06,558.42,561.27,-12.01,-2.1398,495285,339831990.0
1995-02-27,000001,sh,561.27,591.43,559.04,584.02,558.43,2.84,0.5086,997645,740046020.0
1995-02-24,000001,sh,558.43,594.92,555.2,591.91,589.12,-30.69,-5.2095,1245653,879247970.0
1995-02-23,000001,sh,589.12,608.58,573.4,583.43,594.64,-5.52,-0.9283,1922892,1351560940.0
1995-02-22,000001,sh,594.64,594.81,541.21,541.21,541.14,53.5,9.8865,1440033,965163980.0
1995-02-21,000001,sh,541.14,541.14,535.97,536.07,534.96,6.18,1.1552,263401,117103990.0
1995-02-20,000001,sh,534.96,540.86,534.51,534.57,533.76,1.2,0.2248,253105,126938000.0
1995-02-17,000001,sh,533.76,537.91,532.67,537.87,538.37,-4.61,-0.8563,385687,198381990.0
1995-02-16,000001,sh,538.37,542.82,537.21,542.25,542.84,-4.47,-0.8234,322181,135403010.0
1995-02-15,000001,sh,542.84,548.59,542.5,547.83,548.11,-5.27,-0.9615,232116,118893000.0
1995-02-14,000001,sh,548.11,552.85,542.18,549.76,548.84,-0.73,-0.133,334781,150595000.0
1995-02-13,000001,sh,548.84,550.26,537.05,537.95,541.38,7.46,1.378,435592,197024000.0
1995-02-10,000001,sh,541.38,558.95,540.63,548.77,553.35,-11.97,-2.1632,632978,323814000.0
1995-02-09,000001,sh,553.35,553.36,533.14,533.79,533.75,19.6,3.6721,587750,250480000.0
1995-02-08,000001,sh,533.75,537.55,531.22,533.09,532.49,1.26,0.2366,267052,114006000.0
1995-02-07,000001,sh,532.49,536.63,524.43,532.11,533.72,-1.23,-0.2305,271755,130488000.0
1995-02-06,000001,sh,533.72,559.84,532.91,559.78,562.59,-28.87,-5.1316,298731,169984000.0
1995-01-27,000001,sh,562.59,564.51,552.93,552.95,553.1,9.49,1.7158,558627,231154000.0
1995-01-26,000001,sh,553.1,555.26,551.14,553.91,555.77,5.53,-0.4804,323391,182846000.0
1995-01-25,000001,sh,555.77,558.58,550.27,550.27,547.57,None,None,378480,241320000.0
1995-01-24,000001,sh,547.57,559.34,547.38,552.78,553.44,-5.87,-1.0606,391150,248539000.0
1995-01-23,000001,sh,553.44,565.04,553.11,564.86,571.24,-17.8,-3.116,372177,199050000.0
1995-01-20,000001,sh,571.24,578.53,559.65,566.81,571.72,-0.48,-0.084,435803,270040980.0
1995-01-19,000001,sh,571.72,593.1,571.36,589.7,593.64,-21.92,-3.6925,417558,238203010.0
1995-01-18,000001,sh,593.64,593.65,586.99,588.53,587.94,5.7,0.9695,315663,177037990.0
1995-01-17,000001,sh,587.94,595.02,586.6,591.81,588.81,-0.87,-0.1478,350001,203456000.0
1995-01-16,000001,sh,588.81,591.32,584.88,591.06,597.84,-9.03,-1.5104,373651,263008980.0
1995-01-13,000001,sh,597.84,601.07,583.81,597.32,602.12,-4.28,-0.7108,421523,292230000.0
1995-01-12,000001,sh,602.12,615.47,601.17,612.79,613.13,-11.01,-1.7957,338195,242435000.0
1995-01-11,000001,sh,613.13,615.21,606.92,610.3,610.3,2.83,0.4637,362682,245044980.0
1995-01-10,000001,sh,610.3,617.6,607.06,616.16,625.97,-15.67,-2.5033,606925,450540980.0
1995-01-09,000001,sh,625.97,637.55,625.04,637.52,640.76,-14.79,-2.3082,509851,398518980.0
1995-01-06,000001,sh,640.76,643.89,636.33,642.75,646.89,-6.13,-0.9476,487482,353758010.0
1995-01-05,000001,sh,646.89,657.45,645.81,656.2,653.81,-6.92,-1.0584,430123,301532990.0
1995-01-04,000001,sh,653.81,655.51,638.86,641.9,639.88,13.93,2.177,422220,306923010.0
1995-01-03,000001,sh,639.88,647.71,630.53,637.72,647.87,-7.99,-1.2333,234518,180692990.0
1994-12-30,000001,sh,647.87,651.35,643.06,648.04,645.06,2.81,0.4356,677709,643372970.0
1994-12-29,000001,sh,645.06,658.29,642.26,651.33,649.59,-4.53,-0.6974,828122,781287970.0
1994-12-28,000001,sh,649.59,662.95,648.23,660.72,660.88,-11.29,-1.7083,982848,811876950.0
1994-12-27,000001,sh,660.88,681.3,659.34,679.18,675.88,-15.0,-2.2193,1638034,1469118910.0
1994-12-26,000001,sh,675.88,689.13,674.9,684.81,677.84,-1.96,-0.2892,1610154,1507992030.0
1994-12-23,000001,sh,677.84,695.22,675.91,675.94,673.48,4.36,0.6474,3023717,3277066880.0
1994-12-22,000001,sh,673.48,676.13,658.12,670.17,672.47,1.01,0.1502,1591470,1725469840.0
1994-12-21,000001,sh,672.47,691.81,665.51,665.79,667.94,4.53,0.6782,2568225,2625555940.0
1994-12-20,000001,sh,667.94,674.8,654.88,660.26,653.37,14.57,2.23,1186345,1272535000.0
1994-12-19,000001,sh,653.37,685.47,653.31,684.62,680.23,-26.86,-3.9487,977391,872191950.0
1994-12-16,000001,sh,680.23,693.76,657.86,661.38,666.68,13.55,2.0325,2095186,1900107970.0
1994-12-15,000001,sh,666.68,671.01,626.42,626.44,625.21,41.47,6.633,1023539,824425940.0
1994-12-14,000001,sh,625.21,633.06,624.36,633.06,636.68,-11.47,-1.8015,306808,218004000.0
1994-12-13,000001,sh,636.68,640.13,621.78,632.69,620.47,16.21,2.6125,439381,333335000.0
1994-12-12,000001,sh,620.47,636.35,620.47,636.35,640.67,-20.2,-3.1529,344027,229147990.0
1994-12-09,000001,sh,640.67,647.84,635.78,639.75,643.86,-3.19,-0.4954,401992,276424980.0
1994-12-08,000001,sh,643.86,654.65,643.27,653.83,652.85,-8.99,-1.377,276270,189492990.0
1994-12-07,000001,sh,652.85,658.57,651.37,655.14,653.98,-1.13,-0.1728,252900,182390000.0
1994-12-06,000001,sh,653.98,658.94,648.72,658.94,663.13,-9.15,-1.3798,410698,309950000.0
1994-12-05,000001,sh,663.13,675.42,662.72,674.54,677.91,-14.78,-2.1802,392172,269606990.0
1994-12-02,000001,sh,677.91,685.47,677.6,684.18,682.3,-4.39,-0.6434,338072,248127990.0
1994-12-01,000001,sh,682.3,684.72,680.0,684.02,683.59,-1.29,-0.1887,268981,208464000.0
1994-11-30,000001,sh,683.59,689.96,682.8,687.04,687.56,-3.97,-0.5774,387252,350990000.0
1994-11-29,000001,sh,687.56,687.56,670.61,671.7,681.49,6.07,0.8907,393979,315889980.0
1994-11-28,000001,sh,681.49,683.94,677.96,683.83,685.33,-3.84,-0.5603,307181,230317990.0
1994-11-25,000001,sh,685.33,701.31,684.0,697.09,678.02,7.31,1.0781,662797,603283950.0
1994-11-24,000001,sh,678.02,684.02,674.65,676.16,679.61,-1.59,-0.234,583816,453761950.0
1994-11-23,000001,sh,679.61,691.61,676.5,690.98,692.39,-12.78,-1.8458,690297,451855980.0
1994-11-22,000001,sh,692.39,705.25,690.05,702.04,699.1,-6.71,-0.9598,724103,618243010.0
1994-11-21,000001,sh,699.1,703.59,693.94,695.75,698.81,0.29,0.0415,345825,286604980.0
1994-11-18,000001,sh,698.81,698.82,685.62,690.66,697.17,1.64,0.2352,706662,603358010.0
1994-11-17,000001,sh,697.17,709.89,696.88,707.16,706.63,-9.46,-1.3387,912134,932017970.0
1994-11-16,000001,sh,706.63,712.38,694.26,704.94,705.43,1.2,0.1701,1135136,1129398980.0
1994-11-15,000001,sh,705.43,724.39,704.89,717.3,733.39,-27.96,-3.8124,1813599,1699880940.0
1994-11-14,000001,sh,733.39,739.56,725.53,731.63,731.16,2.23,0.305,2434357,2195111880.0
1994-11-11,000001,sh,731.16,731.16,708.0,725.88,711.68,19.48,2.7372,1982480,1773733910.0
1994-11-10,000001,sh,711.68,743.22,710.01,738.0,723.91,-12.23,-1.6894,2914388,3032841880.0
1994-11-09,000001,sh,723.91,724.72,691.98,691.98,709.69,14.22,2.0037,2510967,2676883750.0
1994-11-08,000001,sh,709.69,735.83,697.82,707.27,674.67,35.02,5.1907,4271396,4398732810.0
1994-11-07,000001,sh,674.67,678.45,648.68,649.14,666.77,7.9,1.1848,1213088,964966950.0
1994-11-04,000001,sh,666.77,717.65,664.69,717.61,717.36,-50.59,-7.0522,2777741,2250337970.0
1994-11-03,000001,sh,717.36,722.6,675.04,675.32,667.86,49.5,7.4117,3411274,2974120940.0
1994-11-02,000001,sh,667.86,672.12,663.77,667.05,673.79,-5.93,-0.8801,1008649,636828980.0
1994-11-01,000001,sh,673.79,675.66,657.27,667.66,654.98,18.81,2.8718,1199615,902302030.0
1994-10-31,000001,sh,654.98,665.1,642.86,648.24,677.45,-22.47,-3.3168,1551624,1051577030.0
1994-10-28,000001,sh,677.45,702.92,675.65,695.66,703.62,-26.17,-3.7193,2598664,1766982030.0
1994-10-27,000001,sh,703.62,703.62,678.18,682.02,686.31,17.31,2.5222,1905228,1429673910.0
1994-10-26,000001,sh,686.31,730.8,683.4,725.94,744.52,-58.21,-7.8185,3347931,2913320940.0
1994-10-25,000001,sh,744.52,794.85,744.52,794.57,785.85,-41.33,-5.2593,5659518,5355786250.0
1994-10-24,000001,sh,785.85,785.95,734.93,741.05,712.71,73.14,10.2622,6031524,5604240000.0
1994-10-21,000001,sh,712.71,746.9,706.41,730.97,718.99,59.82,-0.8734,6549282,6523713130.0
1994-10-20,000001,sh,718.99,718.99,663.31,663.31,652.89,None,None,4762116,4089370000.0
1994-10-19,000001,sh,652.89,654.06,631.24,631.34,624.52,28.37,4.5427,1934321,1455493910.0
1994-10-18,000001,sh,624.52,630.16,619.11,625.49,616.34,8.18,1.3272,898639,675017030.0
1994-10-17,000001,sh,616.34,633.16,615.5,617.9,663.75,-47.41,-7.1427,1350710,1028188980.0
1994-10-14,000001,sh,663.75,666.92,593.05,608.07,635.38,28.37,4.465,3270027,2721504060.0
1994-10-13,000001,sh,635.38,706.76,634.67,706.76,711.01,-75.63,-10.637,3638977,2596957810.0
1994-10-12,000001,sh,711.01,725.67,706.56,712.39,705.07,5.94,0.8425,2136533,1775087970.0
1994-10-11,000001,sh,705.07,721.66,700.02,712.03,698.93,6.14,0.8785,2284055,1901255940.0
1994-10-10,000001,sh,698.93,727.47,665.74,678.02,738.03,-39.1,-5.2979,5216786,4840295940.0
1994-10-07,000001,sh,738.03,759.8,546.79,638.32,660.5,77.53,11.7381,6343069,5041046880.0
1994-10-06,000001,sh,660.5,736.29,659.89,731.65,706.42,-45.92,-6.5004,2837029,2302782970.0
1994-10-05,000001,sh,706.42,775.85,681.87,770.9,791.15,-84.73,-10.7097,3261098,2810025940.0
1994-09-30,000001,sh,791.15,835.5,789.64,811.83,839.37,-48.22,-5.7448,3668769,3295479060.0
1994-09-29,000001,sh,839.37,922.29,823.05,921.81,912.38,-30.78,-8.0021,3624128,3758015000.0
1994-09-28,000001,sh,912.38,913.29,881.14,881.14,870.15,42.23,4.85,3719895,None
1994-09-27,000001,sh,870.15,886.96,865.24,880.69,880.6,-10.45,-1.1867,2366061,2479185780.0
1994-09-26,000001,sh,880.6,884.27,844.32,856.17,867.65,12.95,1.4925,2765866,2746748750.0
1994-09-23,000001,sh,867.65,912.95,865.93,908.75,918.44,-50.79,-5.53,4166424,4052412810.0
1994-09-22,000001,sh,918.44,974.25,913.94,974.21,969.03,-50.59,-5.2207,4560400,4723348750.0
1994-09-21,000001,sh,969.03,969.03,928.75,928.75,914.39,54.64,5.9756,3536784,3700776880.0
1994-09-20,000001,sh,914.39,933.28,897.38,922.8,927.62,-13.23,-1.4262,3326539,3182942810.0
1994-09-19,000001,sh,927.62,970.06,925.83,944.25,978.99,-51.37,-5.2472,4141982,3787980940.0
1994-09-16,000001,sh,978.99,992.39,953.99,983.79,972.54,6.45,0.6632,5237974,5217019690.0
1994-09-15,000001,sh,972.54,991.12,930.62,985.33,974.86,-2.32,-0.238,4641504,5005258130.0
1994-09-14,000001,sh,974.86,1041.43,970.69,1040.95,1033.47,-58.61,-5.6712,8062620,7838526880.0
1994-09-13,000001,sh,1033.47,1052.94,1025.1,1036.84,1019.97,13.5,1.3236,10204500,11399001250.0
1994-09-12,000001,sh,1019.97,1023.3,981.81,996.68,962.52,57.45,5.9687,8087496,9068938130.0
1994-09-09,000001,sh,962.52,997.67,950.81,982.43,972.84,-10.32,-1.0608,8833818,9500711880.0
1994-09-08,000001,sh,972.84,998.55,937.26,967.9,931.57,41.27,4.4302,7921545,9731151880.0
1994-09-07,000001,sh,931.57,1016.38,919.84,977.3,1004.92,-73.35,-7.2991,11867308,12793026250.0
1994-09-06,000001,sh,1004.92,1008.01,936.81,973.28,940.61,64.31,6.8371,14313953,15753657500.0
1994-09-05,000001,sh,940.61,940.76,868.15,871.16,830.18,110.43,13.3019,18384264,15492987500.0
1994-09-02,000001,sh,830.18,830.2,796.69,796.69,790.19,39.99,5.0608,6685557,6524259380.0
1994-09-01,000001,sh,790.19,813.42,785.56,785.61,785.33,4.86,0.6188,8635737,7930485630.0
1994-08-31,000001,sh,785.33,787.22,761.93,771.33,756.2,29.13,3.8522,10734819,9438548750.0
1994-08-30,000001,sh,756.2,763.07,715.45,715.45,710.68,45.52,6.4051,8119895,7812270000.0
1994-08-29,000001,sh,710.68,717.95,706.52,716.87,707.41,3.27,0.4622,3753917,3713521880.0
1994-08-26,000001,sh,707.41,728.76,707.41,728.26,722.23,-14.82,-2.052,4949756,4132016880.0
1994-08-25,000001,sh,722.23,724.15,704.47,704.47,705.71,16.52,2.3409,4022221,3393620940.0
1994-08-24,000001,sh,705.71,727.41,704.67,718.61,714.61,-8.9,-1.2454,5104219,4752954690.0
1994-08-23,000001,sh,714.61,714.62,673.67,694.71,681.8,32.81,4.8123,4099113,3033231880.0
1994-08-22,000001,sh,681.8,697.55,668.72,680.07,713.85,-32.05,-4.4897,4689260,3362148130.0
1994-08-19,000001,sh,713.85,760.27,707.02,750.67,748.56,-34.71,-4.6369,8427972,6584195000.0
1994-08-18,000001,sh,748.56,772.32,726.09,734.84,725.04,23.52,3.244,13240724,11000313750.0
1994-08-17,000001,sh,725.04,725.04,693.02,703.88,693.01,32.03,4.6219,5418758,4597870000.0
1994-08-16,000001,sh,693.01,713.9,668.0,670.0,665.88,27.13,4.0743,7200028,4472109060.0
1994-08-15,000001,sh,665.88,691.22,654.22,671.1,689.66,-23.78,-3.4481,4551259,3066074690.0
1994-08-12,000001,sh,689.66,731.02,675.28,676.07,689.31,0.35,0.0508,7254857,4955083750.0
1994-08-11,000001,sh,689.31,768.08,684.53,765.32,739.66,-50.35,-6.8072,16929738,12471932500.0
1994-08-10,000001,sh,739.66,739.66,597.26,619.34,621.58,27.86,18.9968,14283869,9542153130.0
1994-08-09,000001,sh,621.58,715.54,608.68,715.54,711.8,-90.22,-12.6749,9620500,6787230000.0
1994-08-08,000001,sh,711.8,754.67,671.67,720.48,683.04,28.76,4.2106,15876782,11441736250.0
1994-08-05,000001,sh,683.04,683.04,579.47,579.47,562.77,120.27,21.3711,17730586,10436576250.0
1994-08-04,000001,sh,562.77,592.98,522.98,558.69,522.98,39.79,7.6083,17575994,10538591250.0
1994-08-03,000001,sh,522.98,523.03,434.11,438.52,432.61,90.37,20.8895,8344837,4575471880.0
1994-08-02,000001,sh,432.61,494.81,431.58,451.18,445.64,-13.03,-2.9239,9188949,5343156880.0
1994-08-01,000001,sh,445.64,448.91,377.97,394.87,333.92,111.72,33.4571,6203991,3047690000.0
1994-07-29,000001,sh,333.92,338.96,325.89,335.45,339.81,-5.89,-1.7333,1183388,482766990.0
1994-07-28,000001,sh,339.81,367.72,339.04,366.55,371.1,-31.29,-8.4317,1280774,567004960.0
1994-07-27,000001,sh,371.1,392.17,369.04,387.81,388.75,-17.65,-4.5402,1834646,855891950.0
1994-07-26,000001,sh,388.75,388.8,372.11,376.76,375.39,13.36,3.559,1693893,798567970.0
1994-07-25,000001,sh,375.39,375.39,354.5,357.4,363.73,11.66,3.2057,940691,426454020.0
1994-07-22,000001,sh,363.73,378.23,362.29,378.19,380.9,-17.17,-4.5077,782751,358380980.0
1994-07-21,000001,sh,380.9,390.99,380.72,390.94,393.87,-12.97,-3.293,519747,240972990.0
1994-07-20,000001,sh,393.87,402.59,393.14,401.98,400.48,-6.61,-1.6505,334605,167543010.0
1994-07-19,000001,sh,400.48,403.49,393.06,398.9,398.96,1.52,0.381,388639,180247990.0
1994-07-18,000001,sh,398.96,406.64,397.47,405.61,413.93,-14.97,-3.6166,450040,209752990.0
1994-07-15,000001,sh,413.93,431.05,413.0,431.01,431.8,-17.87,-4.1385,696118,369615000.0
1994-07-14,000001,sh,431.8,440.59,430.57,437.53,437.62,-5.82,-1.3299,790636,498111990.0
1994-07-13,000001,sh,437.62,437.66,430.4,430.55,429.21,8.41,1.9594,461652,251675000.0
1994-07-12,000001,sh,429.21,431.15,427.23,427.62,428.15,1.06,0.2476,322477,159813990.0
1994-07-11,000001,sh,428.15,436.54,427.08,436.54,437.75,-9.6,-2.193,660753,406678980.0
1994-07-08,000001,sh,437.75,438.06,425.9,426.25,425.98,11.77,2.763,596502,325375000.0
1994-07-07,000001,sh,425.98,430.58,423.03,428.3,431.71,-5.73,-1.3273,441382,239544980.0
1994-07-06,000001,sh,431.71,445.05,430.77,444.59,443.61,-11.9,-2.6825,562537,275081970.0
1994-07-05,000001,sh,443.61,443.86,436.22,437.64,438.58,5.03,1.1469,438989,237066000.0
1994-07-04,000001,sh,438.58,446.86,438.12,446.23,458.37,-19.79,-4.3175,519699,277931990.0
1994-07-01,000001,sh,458.37,469.43,457.51,469.27,469.29,-10.92,-2.3269,528995,309436000.0
1994-06-30,000001,sh,469.29,471.18,458.74,466.35,468.2,1.09,0.2328,475173,268926990.0
1994-06-29,000001,sh,468.2,475.38,466.97,472.48,469.95,-1.75,-0.3724,343038,192561990.0
1994-06-28,000001,sh,469.95,472.95,468.77,470.54,472.1,-2.15,-0.4554,387833,207516000.0
1994-06-27,000001,sh,472.1,483.9,471.03,483.45,492.33,-20.23,-4.109,661367,380743010.0
1994-06-24,000001,sh,492.33,500.5,490.68,499.91,500.39,-8.06,-1.6107,599505,354685000.0
1994-06-23,000001,sh,500.39,507.92,498.57,507.03,505.18,-4.79,-0.9482,624638,391212970.0
1994-06-22,000001,sh,505.18,509.19,499.14,499.14,498.07,7.11,1.4275,556087,324051000.0
1994-06-21,000001,sh,498.07,501.24,494.81,498.56,502.43,-4.36,-0.8678,636656,372146990.0
1994-06-20,000001,sh,502.43,531.11,500.46,523.37,527.85,-25.42,-4.8158,1858213,1115201020.0
1994-06-17,000001,sh,527.85,528.45,504.13,509.09,506.36,21.49,4.244,1842022,1023187970.0
1994-06-16,000001,sh,506.36,506.4,494.94,498.11,496.11,10.25,2.0661,797724,435821990.0
1994-06-15,000001,sh,496.11,498.71,491.18,492.84,490.75,5.36,1.0922,829897,414025000.0
1994-06-14,000001,sh,490.75,497.8,487.26,492.45,492.03,-1.28,-0.2601,751739,429328980.0
1994-06-13,000001,sh,492.03,505.68,491.61,505.54,514.54,-22.51,-4.3748,707644,410018980.0
1994-06-10,000001,sh,514.54,521.84,512.03,519.84,523.0,-8.46,-1.6176,784703,531075000.0
1994-06-09,000001,sh,523.0,536.89,521.02,534.24,533.56,-10.56,-1.9792,931669,725094920.0
1994-06-08,000001,sh,533.56,535.52,522.85,526.4,529.76,3.8,0.7173,805043,539956990.0
1994-06-07,000001,sh,529.76,541.25,527.93,541.16,542.97,-13.21,-2.4329,586253,389663010.0
1994-06-06,000001,sh,542.97,549.66,540.99,549.03,548.75,-5.78,-1.0533,1169550,376263010.0
1994-06-03,000001,sh,548.75,555.39,547.15,547.21,546.58,2.17,0.397,1757666,591781990.0
1994-06-02,000001,sh,546.58,548.12,543.1,543.3,545.05,1.53,0.2807,1835763,450403010.0
1994-06-01,000001,sh,545.05,556.9,543.88,554.08,556.26,-11.21,-2.0152,2250024,595498980.0
1994-05-31,000001,sh,556.26,556.28,537.78,538.45,544.26,12.0,2.2048,3108228,544546990.0
1994-05-30,000001,sh,544.26,565.87,543.19,565.63,573.36,-29.1,-5.0753,6412940,760582970.0
1994-05-27,000001,sh,573.36,574.78,566.37,572.97,577.46,-4.1,-0.71,1299107,803386950.0
1994-05-26,000001,sh,577.46,587.16,575.93,586.09,586.76,-9.3,-1.585,1099491,676742970.0
1994-05-25,000001,sh,586.76,592.85,585.15,591.23,590.46,-3.7,-0.6266,1076634,727299920.0
1994-05-24,000001,sh,590.46,590.52,586.5,586.5,587.65,2.81,0.4782,1047124,657768980.0
1994-05-23,000001,sh,587.65,597.15,586.39,594.52,594.22,-6.57,-1.1057,1585670,957902970.0
1994-05-20,000001,sh,594.22,597.72,588.37,592.38,590.54,3.68,0.6232,2057304,1465319060.0
1994-05-19,000001,sh,590.54,590.63,576.85,578.8,583.32,7.22,1.2377,1231949,689525000.0
1994-05-18,000001,sh,583.32,591.61,581.73,590.32,592.02,-8.7,-1.4695,1945166,828636950.0
1994-05-17,000001,sh,592.02,594.98,589.53,592.29,592.57,-0.55,-0.0928,1637435,946818980.0
1994-05-16,000001,sh,592.57,597.12,588.48,597.12,590.39,2.18,0.3692,2653975,1430441880.0
1994-05-13,000001,sh,590.39,590.4,575.28,582.51,582.16,8.23,1.4137,1466810,1058991950.0
1994-05-12,000001,sh,582.16,593.7,580.39,586.15,591.18,-9.02,-1.5258,1844336,1389959060.0
1994-05-11,000001,sh,591.18,606.73,589.64,603.27,595.38,-4.2,-0.7054,2548720,2033319060.0
1994-05-10,000001,sh,595.38,595.42,584.54,584.77,581.7,13.68,2.3517,1716041,1264362970.0
1994-05-09,000001,sh,581.7,588.38,576.94,587.94,585.8,-4.1,-0.6999,1749043,1091294920.0
1994-05-06,000001,sh,585.8,592.75,575.25,589.23,590.87,-5.07,-0.8581,1776204,1485782030.0
1994-05-05,000001,sh,590.87,609.85,585.23,608.36,619.58,-28.71,-4.6338,1907679,1524800000.0
1994-05-04,000001,sh,619.58,620.94,610.38,615.81,605.77,13.81,2.2797,2380003,1909350940.0
1994-05-03,000001,sh,605.77,605.77,588.95,593.94,592.56,13.21,2.2293,1400761,947685000.0
1994-04-29,000001,sh,592.56,610.95,585.77,598.35,599.63,-7.07,-1.1791,2604835,1740136880.0
1994-04-28,000001,sh,599.63,616.09,593.81,605.98,598.5,1.13,0.1888,3579686,2876528130.0
1994-04-27,000001,sh,598.5,598.58,583.29,590.99,579.72,18.78,3.2395,2916956,2605338750.0
1994-04-26,000001,sh,579.72,579.91,565.47,565.47,560.8,18.92,3.3738,1423889,1199421020.0
1994-04-25,000001,sh,560.8,572.39,555.76,566.63,566.07,-5.27,-0.931,1931556,1510770000.0
1994-04-22,000001,sh,566.07,599.01,563.79,586.83,582.43,-16.36,-2.8089,3213060,2682669060.0
1994-04-21,000001,sh,582.43,588.0,536.34,536.34,540.24,42.19,7.8095,2191990,1688465000.0
1994-04-20,000001,sh,540.24,563.24,536.87,560.79,572.73,-32.49,-5.6728,1814450,1333554840.0
1994-04-19,000001,sh,572.73,600.66,571.44,597.78,604.15,-31.42,-5.2007,1710162,1325932970.0
1994-04-18,000001,sh,604.15,619.53,597.73,619.51,626.79,-22.64,-3.6121,1587921,1252746950.0
1994-04-15,000001,sh,626.79,630.83,592.31,630.57,636.08,-9.29,-1.4605,2369345,1465576880.0
1994-04-14,000001,sh,636.08,654.57,634.58,651.82,656.79,-20.71,-3.1532,1630720,1035092970.0
1994-04-13,000001,sh,656.79,674.5,654.94,673.6,665.61,-8.82,-1.3251,1548426,1127906950.0
1994-04-12,000001,sh,665.61,665.81,652.56,655.34,659.05,6.56,0.9954,1078185,833452970.0
1994-04-11,000001,sh,659.05,670.27,657.1,668.85,678.85,-19.8,-2.9167,1173086,1018790000.0
1994-04-08,000001,sh,678.85,680.57,675.25,678.13,677.31,1.54,0.2274,914266,818887970.0
1994-04-07,000001,sh,677.31,684.55,674.72,678.11,679.74,-2.43,-0.3575,1188220,1044025000.0
1994-04-06,000001,sh,679.74,683.48,675.57,682.23,682.75,-3.01,-0.4409,1097687,1015694920.0
1994-04-05,000001,sh,682.75,698.59,681.02,695.2,694.38,-11.63,-1.6749,1503539,1452960000.0
1994-04-04,000001,sh,694.38,700.21,692.51,698.19,698.84,-4.46,-0.6382,2181421,2321317030.0
1994-04-01,000001,sh,698.84,705.41,691.86,704.93,704.46,-5.62,-0.7978,1654987,1424887970.0
1994-03-31,000001,sh,704.46,713.6,701.46,709.91,706.34,-1.88,-0.2662,2496753,2069537030.0
1994-03-30,000001,sh,706.34,714.1,703.99,710.35,706.91,-0.57,-0.0806,2023568,1817848910.0
1994-03-29,000001,sh,706.91,711.48,700.52,706.37,702.23,4.68,0.6664,2201980,2221872030.0
1994-03-28,000001,sh,702.23,709.19,696.52,702.42,719.05,-16.82,-2.3392,1986218,1926715000.0
1994-03-25,000001,sh,719.05,737.16,714.59,732.61,724.3,-5.25,-0.7248,2314904,2703843130.0
1994-03-24,000001,sh,724.3,735.49,719.82,725.2,725.21,-0.91,-0.1255,2825216,3615560940.0
1994-03-23,000001,sh,725.21,740.38,723.89,739.38,739.31,-14.1,-1.9072,1986507,1787241880.0
1994-03-22,000001,sh,739.31,739.32,724.38,726.16,731.62,7.69,1.0511,1309988,1324606880.0
1994-03-21,000001,sh,731.62,757.55,731.05,755.86,765.22,-33.6,-4.3909,1679037,1783117030.0
1994-03-18,000001,sh,765.22,781.18,753.06,777.05,776.04,-10.82,-1.3943,2566185,2802097810.0
1994-03-17,000001,sh,776.04,807.52,772.09,805.41,793.87,-17.83,-2.246,3455372,3472025000.0
1994-03-16,000001,sh,793.87,793.87,766.65,767.66,772.76,21.11,2.7318,3699463,4222514690.0
1994-03-15,000001,sh,772.76,800.94,766.6,800.76,788.42,-15.66,-1.9863,4687746,4264984060.0
1994-03-14,000001,sh,788.42,788.42,751.2,774.77,717.38,71.04,9.9027,4827181,5307555630.0
1994-03-11,000001,sh,717.38,717.95,694.32,700.32,698.89,18.49,2.6456,3169069,4164253750.0
1994-03-10,000001,sh,698.89,741.44,694.03,717.72,716.11,-17.22,-2.4047,2940279,3942112810.0
1994-03-09,000001,sh,716.11,722.04,710.0,715.87,711.27,4.84,0.6805,2695066,3339811880.0
1994-03-08,000001,sh,711.27,728.76,705.65,721.65,718.4,-7.13,-0.9925,1712448,1945965940.0
1994-03-07,000001,sh,718.4,718.79,714.05,718.35,726.3,-7.9,-1.0877,307824,295460980.0
1994-03-04,000001,sh,726.3,735.97,724.33,729.14,734.45,-8.15,-1.1097,1135285,1155725940.0
1994-03-03,000001,sh,734.45,745.71,727.99,739.39,742.06,-7.61,-1.0255,1002258,1073348980.0
1994-03-02,000001,sh,742.06,760.44,740.63,755.53,757.29,-15.23,-2.0111,1291178,1430258910.0
1994-03-01,000001,sh,757.29,775.68,756.63,771.52,770.98,-13.69,-1.7757,1227367,1410732970.0
1994-02-28,000001,sh,770.98,795.2,770.98,785.82,787.42,-16.44,-2.0878,2850034,3629447810.0
1994-02-25,000001,sh,787.42,787.67,765.45,767.57,758.84,28.58,3.7663,2347516,2715415000.0
1994-02-24,000001,sh,758.84,761.41,749.63,761.41,759.71,-0.87,-0.1145,1472418,1571170940.0
1994-02-23,000001,sh,759.71,769.96,757.24,768.52,768.17,-8.46,-1.1013,402096,386183010.0
1994-02-22,000001,sh,768.17,772.82,749.74,751.68,754.41,13.76,1.8239,647103,646342970.0
1994-02-21,000001,sh,754.41,769.94,752.62,769.94,769.18,-14.77,-1.9202,449855,374332970.0
1994-02-18,000001,sh,769.18,771.8,765.89,768.13,768.57,0.61,0.0794,430361,360086020.0
1994-02-17,000001,sh,768.57,774.48,763.81,773.67,776.1,-7.53,-0.9702,514818,333628980.0
1994-02-16,000001,sh,776.1,779.25,773.13,775.14,772.76,3.34,0.4322,538945,429421990.0
1994-02-15,000001,sh,772.76,777.42,761.64,775.85,779.91,-7.15,-0.9168,643441,587140980.0
1994-02-14,000001,sh,779.91,818.57,779.09,813.95,797.86,-17.95,-2.2498,1149078,1193151950.0
1994-02-04,000001,sh,797.86,797.88,782.34,784.06,780.17,17.69,2.2675,1419538,1472177030.0
1994-02-03,000001,sh,780.17,792.52,775.2,775.2,772.2,7.97,1.0321,1066853,911052970.0
1994-02-02,000001,sh,772.2,772.2,753.1,753.1,755.15,17.05,2.2578,582879,462969960.0
1994-02-01,000001,sh,755.15,770.28,750.61,770.25,770.25,-15.1,-1.9604,491702,408251020.0
1994-01-31,000001,sh,770.25,781.74,760.78,781.54,799.26,-29.01,-3.6296,812960,679262970.0
1994-01-28,000001,sh,799.26,818.34,795.07,818.32,818.6,-19.34,-2.3626,968163,889296020.0
1994-01-27,000001,sh,818.6,819.79,813.54,813.54,812.41,6.19,0.7619,387437,306904980.0
1994-01-26,000001,sh,812.41,828.4,810.32,828.34,815.89,-3.48,-0.4265,854492,658691020.0
1994-01-25,000001,sh,815.89,842.04,815.23,838.06,839.2,-23.31,-2.7776,1397286,921422970.0
1994-01-24,000001,sh,839.2,839.2,824.42,830.16,812.88,26.32,3.2379,1252907,982573980.0
1994-01-21,000001,sh,812.88,815.75,794.97,800.55,802.61,10.27,1.2796,831843,708300000.0
1994-01-20,000001,sh,802.61,804.25,777.83,791.0,807.5,-4.89,-0.6056,897650,823342030.0
1994-01-19,000001,sh,807.5,835.08,794.17,835.08,835.06,-27.56,-3.3004,961660,910652030.0
1994-01-18,000001,sh,835.06,859.3,826.01,859.3,859.28,-24.22,-2.8186,952694,1078340940.0
1994-01-17,000001,sh,859.28,868.88,856.5,861.34,849.23,10.05,1.1834,1083501,1061638980.0
1994-01-14,000001,sh,849.23,900.99,842.62,900.13,897.46,-48.23,-5.3741,2429254,2505557970.0
1994-01-13,000001,sh,897.46,899.14,888.8,889.02,888.04,9.42,1.0608,807921,838601950.0
1994-01-12,000001,sh,888.04,900.23,885.88,891.83,891.79,-3.75,-0.4205,1274299,1306062970.0
1994-01-11,000001,sh,891.79,907.09,884.0,903.54,900.3,-8.51,-0.9452,1368500,1590900940.0
1994-01-10,000001,sh,900.3,900.3,889.73,891.99,879.64,20.66,2.3487,1875951,1896703910.0
1994-01-07,000001,sh,879.64,883.99,873.01,875.18,869.33,10.31,1.186,1686884,1752262030.0
1994-01-06,000001,sh,869.33,869.33,850.78,850.78,846.98,22.35,2.6388,1845117,1970031880.0
1994-01-05,000001,sh,846.98,847.05,823.1,829.3,832.69,14.29,1.7161,894121,975052970.0
1994-01-04,000001,sh,832.69,836.97,829.89,835.97,833.9,-1.21,-0.1451,652743,692748050.0
1994-01-03,000001,sh,833.9,840.65,831.66,837.7,833.8,0.1,0.012,1010056,1048326020.0
1993-12-31,000001,sh,833.8,834.86,825.46,829.16,826.23,7.57,0.9162,697063,687526020.0
1993-12-30,000001,sh,826.23,835.21,816.36,819.14,821.16,5.07,0.6174,739747,802905000.0
1993-12-29,000001,sh,821.16,839.56,820.06,839.56,839.57,-18.41,-2.1928,937012,1155118980.0
1993-12-28,000001,sh,839.57,854.65,836.17,851.38,839.9,-0.33,-0.0393,1438026,1933942970.0
1993-12-27,000001,sh,839.9,843.97,837.83,841.49,834.39,5.51,0.6604,1004940,1168685940.0
1993-12-24,000001,sh,834.39,845.07,828.81,841.66,833.77,0.62,0.0744,918481,969681020.0
1993-12-23,000001,sh,833.77,839.41,820.54,820.54,821.19,12.58,1.5319,1031247,914545000.0
1993-12-22,000001,sh,821.19,852.63,819.68,837.54,840.34,-19.15,-2.2788,2060196,2868365000.0
1993-12-21,000001,sh,840.34,840.34,778.93,786.82,783.79,56.55,7.2149,1239165,1404919060.0
1993-12-20,000001,sh,783.79,836.04,750.46,823.77,901.7,-117.91,-13.0764,1319581,1551908910.0
1993-12-17,000001,sh,901.7,913.33,884.47,884.47,908.08,-6.38,-0.7026,902744,1145469060.0
1993-12-16,000001,sh,908.08,948.36,908.08,941.43,940.61,-32.53,-3.4584,979969,1389314060.0
1993-12-15,000001,sh,940.61,940.61,903.82,926.05,925.2,15.41,1.6656,988407,1243627970.0
1993-12-14,000001,sh,925.2,953.67,914.95,942.01,950.77,-25.57,-2.6894,920584,1159597030.0
1993-12-13,000001,sh,950.77,982.38,947.83,982.38,978.57,-27.8,-2.8409,986699,1281953980.0
1993-12-10,000001,sh,978.57,994.48,957.65,986.02,984.9,-6.33,-0.6427,1284583,1855792970.0
1993-12-09,000001,sh,984.9,1016.78,969.95,1016.78,1009.67,-24.77,-2.4533,1246421,2004909840.0
1993-12-08,000001,sh,1009.67,1044.85,1004.02,1044.85,1022.34,-12.67,-1.2393,2223643,3406758750.0
1993-12-07,000001,sh,1022.34,1022.34,1006.7,1006.7,995.72,26.62,2.6734,2402835,3843186880.0
1993-12-06,000001,sh,995.72,1004.01,979.72,986.12,980.67,15.05,1.5347,2062968,2864756880.0
1993-12-03,000001,sh,980.67,982.1,970.1,975.65,972.8,7.87,0.809,806229,1168037970.0
1993-12-02,000001,sh,972.8,980.94,964.43,974.35,974.8,-2.0,-0.2052,778228,1073545000.0
1993-12-01,000001,sh,974.8,993.74,971.49,993.67,984.93,-10.13,-1.0285,1217881,1815472030.0
1993-11-30,000001,sh,984.93,990.4,979.08,984.54,972.96,11.97,1.2303,1603177,2272509840.0
1993-11-29,000001,sh,972.96,974.85,956.34,968.44,965.39,7.57,0.7841,1386637,1921928910.0
1993-11-26,000001,sh,965.39,1011.76,963.46,986.69,986.69,-21.3,-2.1587,1918993,2803762810.0
1993-11-25,000001,sh,986.69,992.89,959.9,959.9,953.23,33.46,3.5102,2354818,3356403750.0
1993-11-24,000001,sh,953.23,963.62,945.43,955.24,957.95,-4.72,-0.4927,1893822,2704579060.0
1993-11-23,000001,sh,957.95,971.46,949.82,955.82,949.77,8.18,0.8613,2135691,2876176880.0
1993-11-22,000001,sh,949.77,954.35,898.49,924.67,924.67,25.1,2.7145,1884341,2476502970.0
1993-11-19,000001,sh,924.67,924.67,904.6,907.41,903.07,21.6,2.3918,1620731,1951330000.0
1993-11-18,000001,sh,903.07,903.28,892.41,895.69,887.65,15.42,1.7372,877493,1064897970.0
1993-11-17,000001,sh,887.65,894.96,881.93,881.93,880.33,7.32,0.8315,1062975,1191453910.0
1993-11-16,000001,sh,880.33,891.43,876.61,890.92,890.46,-10.13,-1.1376,1278614,1532187030.0
1993-11-15,000001,sh,890.46,893.42,875.8,875.8,865.97,24.49,2.828,1354358,1650500000.0
1993-11-12,000001,sh,865.97,868.91,858.2,858.2,848.27,17.7,2.0866,983109,1456373910.0
1993-11-11,000001,sh,848.27,851.44,836.55,836.55,833.17,15.1,1.8124,1114973,2055608910.0
1993-11-10,000001,sh,833.17,856.77,828.66,848.45,846.15,-12.98,-1.534,1169090,2198479840.0
1993-11-09,000001,sh,846.15,846.15,834.75,840.89,836.99,9.16,1.0944,679881,823213980.0
1993-11-08,000001,sh,836.99,836.99,819.09,833.26,814.39,22.6,2.7751,818185,1065227970.0
1993-11-05,000001,sh,814.39,816.4,803.03,804.26,804.26,10.13,1.2595,518531,619546990.0
1993-11-04,000001,sh,804.26,806.66,793.32,804.66,805.71,-1.45,-0.18,504402,700646950.0
1993-11-03,000001,sh,805.71,814.74,804.73,812.63,812.67,-6.96,-0.8564,571874,733212970.0
1993-11-02,000001,sh,812.67,824.49,810.81,821.85,816.71,-4.04,-0.4947,549003,841057970.0
1993-11-01,000001,sh,816.71,823.25,801.86,801.86,814.82,1.89,0.232,646971,1022378980.0
1993-10-29,000001,sh,814.82,834.79,809.8,834.51,824.66,-9.84,-1.1932,999240,1390732030.0
1993-10-28,000001,sh,824.66,829.1,778.27,779.64,778.38,46.28,5.9457,1160734,1610291880.0
1993-10-27,000001,sh,778.38,789.41,776.41,787.79,783.23,-4.85,-0.6192,901031,1737292970.0
1993-10-26,000001,sh,783.23,792.43,781.13,789.25,784.97,-1.74,-0.2217,995521,1855890000.0
1993-10-25,000001,sh,784.97,797.48,774.54,792.78,818.81,-33.84,-4.1328,813707,1191263980.0
1993-10-22,000001,sh,818.81,844.5,818.81,827.75,832.25,-13.44,-1.6149,1056350,2003888910.0
1993-10-21,000001,sh,832.25,846.43,831.87,846.25,843.85,-11.6,-1.3747,742611,1083248980.0
1993-10-20,000001,sh,843.85,846.78,837.97,843.58,839.6,4.25,0.5062,691591,777291020.0
1993-10-19,000001,sh,839.6,846.39,836.77,839.2,835.25,4.35,0.5208,576583,581100980.0
1993-10-18,000001,sh,835.25,852.82,835.25,852.82,856.92,-21.67,-2.5288,554465,549878010.0
1993-10-15,000001,sh,856.92,862.54,854.97,855.67,855.04,1.88,0.2199,268426,366011990.0
1993-10-14,000001,sh,855.04,859.48,848.53,858.33,859.7,-4.66,-0.542,417466,575073980.0
1993-10-13,000001,sh,859.7,879.29,854.79,874.36,871.42,-11.72,-1.3449,607545,799372970.0
1993-10-12,000001,sh,871.42,875.62,866.85,868.48,868.38,3.04,0.3501,554009,792358980.0
1993-10-11,000001,sh,868.38,879.68,866.93,872.95,874.76,-6.38,-0.7293,635130,1044637970.0
1993-10-08,000001,sh,874.76,898.9,874.28,897.72,887.62,-12.86,-1.4488,1195029,2241702810.0
1993-10-07,000001,sh,887.62,934.4,880.99,887.0,885.04,2.58,0.2915,1618615,3408866880.0
1993-10-06,000001,sh,885.04,891.13,879.42,886.33,885.86,-0.82,-0.0926,436478,608053980.0
1993-10-05,000001,sh,885.86,896.0,885.04,894.37,892.55,-6.69,-0.7495,357402,385454020.0
1993-10-04,000001,sh,892.55,901.37,891.33,895.69,890.27,2.28,0.2561,563428,639218980.0
1993-09-30,000001,sh,890.27,896.58,883.55,887.13,886.12,4.15,0.4683,524829,610470000.0
1993-09-29,000001,sh,886.12,909.84,885.46,904.76,898.15,-12.03,-1.3394,488694,469278980.0
1993-09-28,000001,sh,898.15,898.15,883.92,886.11,880.98,17.17,1.949,559591,553948010.0
1993-09-27,000001,sh,880.98,884.3,876.39,876.61,875.81,5.17,0.5903,312158,318673980.0
1993-09-24,000001,sh,875.81,915.06,864.38,873.16,884.02,-8.21,-0.9287,467085,568177970.0
1993-09-23,000001,sh,884.02,888.82,881.68,882.68,881.24,2.78,0.3155,172349,167679000.0
1993-09-22,000001,sh,881.24,892.32,881.04,891.05,890.23,-8.99,-1.0099,179432,169931990.0
1993-09-21,000001,sh,890.23,896.68,875.13,875.13,875.0,15.23,1.7406,266000,297139000.0
1993-09-20,000001,sh,875.0,878.23,865.74,875.97,881.41,-6.41,-0.7272,177122,178963010.0
1993-09-17,000001,sh,881.41,883.17,868.74,874.51,875.08,6.33,0.7234,142359,169476990.0
1993-09-16,000001,sh,875.08,885.79,874.35,885.02,880.78,-5.7,-0.6472,114538,116415000.0
1993-09-15,000001,sh,880.78,903.24,876.25,876.38,876.62,4.16,0.4745,100191,112045000.0
1993-09-14,000001,sh,876.62,879.93,865.61,875.14,879.24,-2.62,-0.298,138936,159393990.0
1993-09-13,000001,sh,879.24,895.62,873.55,895.62,903.56,-24.32,-2.6916,295061,340126020.0
1993-09-10,000001,sh,903.56,908.91,887.65,887.83,901.66,1.9,0.2107,171504,185086000.0
1993-09-09,000001,sh,901.66,914.79,900.82,911.95,909.13,-7.47,-0.8217,237052,324867990.0
1993-09-08,000001,sh,909.13,918.26,896.56,907.98,909.04,0.09,0.0099,263978,313452990.0
1993-09-07,000001,sh,909.04,947.12,908.29,947.12,947.53,-38.49,-4.0621,345944,454291990.0
1993-09-06,000001,sh,947.53,947.53,933.74,940.46,922.69,24.84,2.6921,497809,655361020.0
1993-09-03,000001,sh,922.69,926.11,905.71,907.89,901.39,21.3,2.363,323168,404958980.0
1993-09-02,000001,sh,901.39,901.39,893.0,894.27,893.97,7.42,0.83,171555,154355000.0
1993-09-01,000001,sh,893.97,900.18,886.57,898.01,895.68,-1.71,-0.1909,245553,199892990.0
1993-08-31,000001,sh,895.68,909.72,893.99,895.76,899.27,-3.59,-0.3992,169092,187428980.0
1993-08-30,000001,sh,899.27,911.18,884.51,901.09,894.59,4.68,0.5231,231770,265575000.0
1993-08-27,000001,sh,894.59,903.77,886.3,903.47,903.91,-9.32,-1.0311,411332,523031990.0
1993-08-26,000001,sh,903.91,914.15,896.0,913.27,911.4,-7.49,-0.8218,170181,193441000.0
1993-08-25,000001,sh,911.4,921.21,904.74,904.74,894.44,16.96,1.8962,285673,350712970.0
1993-08-24,000001,sh,894.44,902.3,873.13,878.09,893.23,1.21,0.1355,342213,386943980.0
1993-08-23,000001,sh,893.23,937.3,888.68,933.72,946.54,-53.31,-5.6321,497704,634803950.0
1993-08-20,000001,sh,946.54,977.39,937.99,973.0,968.51,-21.97,-2.2684,451256,571390980.0
1993-08-19,000001,sh,968.51,980.43,944.47,944.58,947.93,20.58,2.171,448297,625742970.0
1993-08-18,000001,sh,947.93,988.14,947.93,974.11,974.11,-26.18,-2.6876,642828,850556020.0
1993-08-17,000001,sh,974.11,1042.47,973.48,1042.42,1023.87,-49.76,-4.86,1542719,2112172970.0
1993-08-16,000001,sh,1023.87,1023.87,967.35,969.9,947.26,76.61,8.0875,1432882,1921105940.0
1993-08-13,000001,sh,947.26,947.26,922.52,929.42,917.04,30.22,3.2954,1332467,1521375940.0
1993-08-12,000001,sh,917.04,917.96,893.51,896.74,883.02,34.02,3.8527,1015689,1079757890.0
1993-08-11,000001,sh,883.02,883.02,861.78,862.4,862.08,20.94,2.429,435531,457620000.0
1993-08-10,000001,sh,862.08,911.77,861.19,897.46,885.27,-23.19,-2.6195,1438811,1680655940.0
1993-08-09,000001,sh,885.27,887.45,861.34,866.65,855.52,29.75,3.4774,1088235,1380780000.0
1993-08-06,000001,sh,855.52,860.73,841.39,841.39,849.3,6.22,0.7324,524069,617720000.0
1993-08-05,000001,sh,849.3,863.94,842.72,853.71,850.54,-1.24,-0.1458,538329,602014960.0
1993-08-04,000001,sh,850.54,855.86,823.0,833.4,832.72,17.82,2.14,343278,313256000.0
1993-08-03,000001,sh,832.72,853.35,830.67,842.29,843.27,-10.55,-1.2511,307480,358106990.0
1993-08-02,000001,sh,843.27,913.15,842.35,885.31,881.07,-37.8,-4.2902,1327101,1518909060.0
1993-07-30,000001,sh,881.07,901.12,810.09,810.09,806.67,74.4,9.2231,1222136,1433112970.0
1993-07-29,000001,sh,806.67,810.63,801.16,801.16,798.33,8.34,1.0447,259667,250168980.0
1993-07-28,000001,sh,798.33,818.06,791.23,792.88,791.62,6.71,0.8476,439473,498867970.0
1993-07-27,000001,sh,791.62,798.85,777.73,788.19,787.81,3.81,0.4836,148110,170851000.0
1993-07-26,000001,sh,787.81,810.07,787.8,810.07,813.54,-25.73,-3.1627,245459,234455000.0
1993-07-23,000001,sh,813.54,818.55,811.47,816.08,815.53,-1.99,-0.244,202724,173168980.0
1993-07-22,000001,sh,815.53,815.53,804.1,812.1,811.74,3.79,0.4669,148959,119825000.0
1993-07-21,000001,sh,811.74,820.07,808.2,809.53,808.21,3.53,0.4368,162937,145735000.0
1993-07-20,000001,sh,808.21,838.34,803.22,835.79,836.98,-28.77,-3.4374,194281,242551000.0
1993-07-19,000001,sh,836.98,849.04,836.71,846.87,846.87,-9.89,-1.1678,336058,286146990.0
1993-07-16,000001,sh,846.87,849.66,839.28,841.62,838.7,8.17,0.9741,190163,269163010.0
1993-07-15,000001,sh,838.7,847.3,830.61,833.89,836.39,2.31,0.2762,179234,227157990.0
1993-07-14,000001,sh,836.39,870.05,833.08,870.05,870.05,-33.66,-3.8687,308157,469980980.0
1993-07-13,000001,sh,870.05,870.05,853.66,853.66,845.52,24.53,2.9012,284326,376500980.0
1993-07-12,000001,sh,845.52,855.5,828.55,855.5,868.57,-23.05,-2.6538,433849,533241950.0
1993-07-09,000001,sh,868.57,896.24,865.31,896.16,896.16,-27.59,-3.0787,174936,232010000.0
1993-07-08,000001,sh,896.16,909.11,895.62,904.46,903.79,-7.63,-0.8442,120236,163976990.0
1993-07-07,000001,sh,903.79,909.93,869.65,897.22,897.64,6.15,0.6851,233996,326028980.0
1993-07-06,000001,sh,897.64,938.42,895.69,938.42,952.31,-54.67,-5.7408,326224,476734020.0
1993-07-05,000001,sh,952.31,980.92,946.87,976.67,986.98,-34.67,-3.5127,286417,436288980.0
1993-07-02,000001,sh,986.98,1002.87,986.98,995.7,997.53,-10.55,-1.0576,264050,372538980.0
1993-07-01,000001,sh,997.53,1009.89,980.05,1000.8,1007.05,-9.52,-0.9453,399043,636201020.0
1993-06-30,000001,sh,1007.05,1043.05,1003.86,1037.89,1028.44,-21.39,-2.0798,580651,1106797030.0
1993-06-29,000001,sh,1028.44,1037.49,1002.61,1008.23,1002.42,26.02,2.5957,832428,1468987970.0
1993-06-28,000001,sh,1002.42,1010.52,983.97,1006.63,1006.64,-4.22,-0.4192,328364,496783010.0
1993-06-25,000001,sh,1006.64,1041.22,979.93,979.93,980.17,26.47,2.7006,224396,312422010.0
1993-06-24,000001,sh,980.17,993.8,974.17,985.62,986.02,-5.85,-0.5933,137405,152818000.0
1993-06-23,000001,sh,986.02,991.21,980.53,981.4,981.13,4.89,0.4984,136034,132856990.0
1993-06-22,000001,sh,981.13,987.07,971.63,972.1,977.61,3.52,0.3601,163053,162668980.0
1993-06-21,000001,sh,977.61,1003.98,967.74,1003.98,1005.98,-28.37,-2.8201,175266,270902010.0
1993-06-18,000001,sh,1005.98,1007.25,989.21,994.2,998.0,7.98,0.7996,148634,246543980.0
1993-06-17,000001,sh,998.0,1016.23,998.0,998.21,1004.24,-6.24,-0.6214,134334,217201000.0
1993-06-16,000001,sh,1004.24,1013.81,997.33,1004.4,1001.61,2.63,0.2626,150297,253328980.0
1993-06-15,000001,sh,1001.61,1002.96,981.84,998.7,1000.43,1.18,0.1179,233735,382174020.0
1993-06-14,000001,sh,1000.43,1046.07,990.16,1046.07,1047.0,-46.57,-4.4479,421872,819934920.0
1993-06-11,000001,sh,1047.0,1052.56,1024.2,1043.94,1044.44,2.56,0.2451,279582,482831990.0
1993-06-10,000001,sh,1044.44,1070.06,1040.38,1069.36,1065.19,-20.75,-1.948,323044,582025000.0
1993-06-09,000001,sh,1065.19,1081.18,1053.32,1071.33,1074.58,-9.39,-0.8738,454705,682380000.0
1993-06-08,000001,sh,1074.58,1101.69,1054.31,1094.11,1064.98,9.6,0.9014,1012363,1905350940.0
1993-06-07,000001,sh,1064.98,1068.84,982.03,1006.26,1004.3,60.68,6.042,449563,821818980.0
1993-06-04,000001,sh,1004.3,1031.03,981.89,1024.74,1018.29,-13.99,-1.3739,501040,851142030.0
1993-06-03,000001,sh,1018.29,1177.91,961.32,1102.08,1081.2,-62.91,-5.8185,1103748,2175692970.0
1993-06-02,000001,sh,1081.2,1081.2,904.32,958.61,928.58,152.62,16.4358,998846,1632418910.0
1993-06-01,000001,sh,928.58,935.9,859.48,935.9,935.48,-6.9,-0.7376,275858,318071990.0
1993-05-31,000001,sh,935.48,980.03,930.64,975.05,972.77,-37.29,-3.8334,341908,329465000.0
1993-05-28,000001,sh,972.77,980.96,959.25,962.21,963.61,9.16,0.9506,218419,315795000.0
1993-05-27,000001,sh,963.61,1001.63,942.21,1001.19,995.45,-31.84,-3.1986,253022,333873980.0
1993-05-26,000001,sh,995.45,1008.55,992.94,1003.89,997.95,-2.5,-0.2505,202565,314099000.0
1993-05-25,000001,sh,997.95,1020.32,965.29,1020.32,1026.13,-28.18,-2.7462,301064,475955980.0
1993-05-24,000001,sh,1026.13,1143.97,1024.69,1136.29,1143.97,-117.84,-10.301,386972,605215980.0
1993-05-21,000001,sh,1143.97,1178.54,1133.2,1177.3,1165.4,-21.43,-1.8389,153564,246661990.0
1993-05-20,000001,sh,1165.4,1175.2,1148.56,1148.56,1147.22,18.18,1.5847,243879,418851990.0
1993-05-19,000001,sh,1147.22,1147.22,1127.43,1129.1,1130.26,16.96,1.5005,117362,192081000.0
1993-05-18,000001,sh,1130.26,1148.34,1128.75,1140.04,1140.04,-9.78,-0.8579,194902,331718980.0
1993-05-17,000001,sh,1140.04,1162.07,1097.61,1162.07,1167.47,-27.43,-2.3495,194832,333078010.0
1993-05-14,000001,sh,1167.47,1201.44,1161.19,1180.46,1177.28,-9.81,-0.8333,257025,499320980.0
1993-05-13,000001,sh,1177.28,1177.28,1140.21,1140.21,1140.19,37.09,3.253,193316,362446990.0
1993-05-12,000001,sh,1140.19,1160.51,1133.93,1138.52,1136.74,3.45,0.3035,248629,490369960.0
1993-05-11,000001,sh,1136.74,1138.49,1107.66,1124.85,1128.29,8.45,0.7489,241421,435012970.0
1993-05-10,000001,sh,1128.29,1221.98,1110.94,1216.72,1199.81,-71.52,-5.9609,397381,776772970.0
1993-05-07,000001,sh,1199.81,1210.78,1159.16,1194.26,1162.92,36.89,3.1722,432208,857567970.0
1993-05-06,000001,sh,1162.92,1250.39,1151.49,1250.39,1246.82,-83.9,-6.7291,465678,960345000.0
1993-05-05,000001,sh,1246.82,1273.13,1204.06,1232.65,1241.16,5.66,0.456,460096,956152970.0
1993-05-04,000001,sh,1241.16,1365.92,1234.55,1352.08,1352.24,-111.08,-8.2145,712924,1678568910.0
1993-05-03,000001,sh,1352.24,1380.5,1349.98,1365.15,1358.78,-6.54,-0.4813,595189,1211642970.0
1993-04-30,000001,sh,1358.78,1363.11,1336.59,1341.54,1349.68,9.1,0.6742,399490,816128980.0
1993-04-29,000001,sh,1349.68,1392.62,1348.38,1377.04,1372.5,-22.82,-1.6627,502554,1042872970.0
1993-04-28,000001,sh,1372.5,1382.83,1357.91,1371.1,1363.44,9.06,0.6645,688094,1349145000.0
1993-04-27,000001,sh,1363.44,1391.42,1360.83,1379.43,1345.61,17.83,1.325,911528,2066885000.0
1993-04-26,000001,sh,1345.61,1345.73,1282.54,1298.92,1260.25,85.36,6.7733,774385,1926984840.0
1993-04-23,000001,sh,1260.25,1295.76,1255.87,1288.51,1267.35,-7.1,-0.5602,556849,1199953980.0
1993-04-22,000001,sh,1267.35,1267.35,1220.27,1227.1,1222.56,44.79,3.6636,344892,718871950.0
1993-04-21,000001,sh,1222.56,1243.47,1220.09,1234.71,1235.52,-12.96,-1.049,280275,506461990.0
1993-04-20,000001,sh,1235.52,1257.1,1233.72,1257.1,1223.22,12.3,1.0055,450074,941171950.0
1993-04-19,000001,sh,1223.22,1241.86,1185.76,1203.85,1214.75,8.47,0.6973,478577,879193980.0
1993-04-16,000001,sh,1214.75,1287.08,1211.83,1282.79,1278.84,-64.09,-5.0116,651470,1327287970.0
1993-04-15,000001,sh,1278.84,1298.34,1255.94,1265.3,1272.39,6.45,0.5069,597305,1191251950.0
1993-04-14,000001,sh,1272.39,1341.19,1247.83,1304.33,1297.36,-24.97,-1.9247,880809,2337361880.0
1993-04-13,000001,sh,1297.36,1297.84,1201.07,1204.75,1203.54,93.82,7.7953,668121,1363105000.0
1993-04-12,000001,sh,1203.54,1276.41,1195.57,1254.62,1243.02,-39.48,-3.1761,638958,1264504920.0
1993-04-09,000001,sh,1243.02,1340.91,1236.46,1322.07,1238.87,4.15,0.335,1069085,2057902970.0
1993-04-08,000001,sh,1238.87,1238.87,1099.62,1099.62,1099.62,139.25,12.6635,1044269,1879531000.0
1993-04-07,000001,sh,1099.62,1158.74,1076.45,1108.64,1059.62,40.0,3.7749,1019684,1806202970.0
1993-04-06,000001,sh,1059.62,1064.87,949.05,949.81,947.87,111.75,11.7896,538943,758332030.0
1993-04-05,000001,sh,947.87,947.9,924.49,945.58,944.01,3.86,0.4089,180060,200021000.0
1993-04-02,000001,sh,944.01,968.05,940.55,953.51,947.23,-3.22,-0.3399,184978,266861990.0
1993-04-01,000001,sh,947.23,949.77,915.59,921.59,925.91,21.32,2.3026,138294,198180000.0
1993-03-31,000001,sh,925.91,957.94,918.4,953.29,958.05,-32.14,-3.3547,235056,313306990.0
1993-03-30,000001,sh,958.05,992.11,958.05,973.08,970.45,-12.4,-1.2778,271616,339809960.0
1993-03-29,000001,sh,970.45,1047.88,961.49,1008.4,1039.76,-69.31,-6.666,244217,351143980.0
1993-03-26,000001,sh,1039.76,1039.76,945.93,969.24,945.42,94.34,9.9786,512568,759832970.0
1993-03-25,000001,sh,945.42,965.96,913.74,963.53,956.97,-11.55,-1.2069,219465,309520000.0
1993-03-24,000001,sh,956.97,996.58,956.97,965.58,971.25,-14.28,-1.4703,220169,315252990.0
1993-03-23,000001,sh,971.25,1035.63,958.42,1035.6,1036.92,-65.67,-6.3332,350248,548908010.0
1993-03-22,000001,sh,1036.92,1179.05,1036.92,1148.29,1174.99,-138.07,-11.7507,377138,645849960.0
1993-03-19,000001,sh,1174.99,1207.56,1171.73,1188.37,1184.48,-9.49,-0.8012,263663,431657970.0
1993-03-18,000001,sh,1184.48,1206.59,1171.43,1203.2,1202.85,-18.37,-1.5272,176715,309780000.0
1993-03-17,000001,sh,1202.85,1239.33,1193.59,1238.8,1222.55,-19.7,-1.6114,165707,309235000.0
1993-03-16,000001,sh,1222.55,1222.55,1155.1,1167.91,1171.73,50.82,4.3372,243174,435520980.0
1993-03-15,000001,sh,1171.73,1241.04,1171.73,1226.66,1236.37,-64.64,-5.2282,256755,514230000.0
1993-03-12,000001,sh,1236.37,1286.07,1231.39,1280.37,1261.8,-25.43,-2.0154,402110,970838980.0
1993-03-11,000001,sh,1261.8,1261.8,1196.25,1219.47,1188.97,72.83,6.1255,448178,1060953980.0
1993-03-10,000001,sh,1188.97,1190.33,1089.36,1099.52,1137.79,51.18,4.4982,301790,691214920.0
1993-03-09,000001,sh,1137.79,1209.66,1129.81,1160.13,1209.65,-71.86,-5.9406,391658,861923980.0
1993-03-08,000001,sh,1209.65,1325.49,1133.46,1133.52,1109.54,100.11,9.0227,759314,1862035940.0
1993-03-05,000001,sh,1109.54,1180.58,1026.18,1116.41,1159.13,-49.59,-4.2782,484992,919756950.0
1993-03-04,000001,sh,1159.13,1244.65,1131.29,1231.92,1231.77,-72.64,-5.8972,277967,529911990.0
1993-03-03,000001,sh,1231.77,1267.54,1220.03,1263.74,1245.11,-13.34,-1.0714,193539,378383980.0
1993-03-02,000001,sh,1245.11,1285.17,1186.34,1207.57,1199.73,45.38,3.7825,399956,858823980.0
1993-03-01,000001,sh,1199.73,1339.1,1199.73,1328.22,1339.88,-140.15,-10.4599,425901,891106950.0
1993-02-26,000001,sh,1339.88,1444.05,1320.89,1436.99,1410.36,-70.48,-4.9973,650262,1613234060.0
1993-02-25,000001,sh,1410.36,1421.35,1261.76,1271.2,1264.96,145.4,11.4944,595583,1400825940.0
1993-02-24,000001,sh,1264.96,1346.48,1196.47,1310.04,1367.36,-102.4,-7.4889,720960,1506185000.0
1993-02-23,000001,sh,1367.36,1466.07,1346.15,1420.63,1456.29,-88.93,-6.1066,471463,992925000.0
1993-02-22,000001,sh,1456.29,1527.13,1453.31,1487.84,1499.74,-43.45,-2.8972,477999,941932970.0
1993-02-19,000001,sh,1499.74,1514.46,1441.07,1471.56,1508.22,-8.48,-0.5623,504569,1482041880.0
1993-02-18,000001,sh,1508.22,1538.61,1497.79,1503.72,1504.0,4.22,0.2806,442316,997228980.0
1993-02-17,000001,sh,1504.0,1533.58,1502.88,1515.25,1513.48,-9.48,-0.6264,374017,956165000.0
1993-02-16,000001,sh,1513.48,1558.95,1504.36,1555.15,1536.82,-23.34,-1.5187,493707,1218623980.0
1993-02-15,000001,sh,1536.82,1544.1,1499.1,1544.1,1458.76,78.06,5.3511,716437,1598791000.0
1993-02-12,000001,sh,1458.76,1458.76,1352.27,1378.2,1397.38,61.38,4.3925,853779,1250749060.0
1993-02-11,000001,sh,1397.38,1497.01,1364.67,1495.92,1454.46,-57.08,-3.9245,731658,1400213910.0
1993-02-10,000001,sh,1454.46,1528.51,1448.07,1500.52,1474.92,-20.46,-1.3872,788796,1793074840.0
1993-02-09,000001,sh,1474.92,1483.52,1426.48,1427.33,1393.17,81.75,5.8679,764792,1652640940.0
1993-02-08,000001,sh,1393.17,1393.34,1334.19,1339.59,1332.96,60.21,4.517,622541,1165095000.0
1993-02-05,000001,sh,1332.96,1404.64,1325.85,1371.34,1371.58,-38.62,-2.8157,651564,1397212970.0
1993-02-04,000001,sh,1371.58,1371.58,1297.46,1323.13,1300.56,71.02,5.4607,556916,1120555000.0
1993-02-03,000001,sh,1300.56,1326.19,1265.7,1321.63,1310.58,-10.02,-0.7645,560566,1019045000.0
1993-02-02,000001,sh,1310.58,1325.24,1291.99,1292.4,1278.5,32.08,2.5092,614413,1194551020.0
1993-02-01,000001,sh,1278.5,1278.5,1222.18,1242.35,1198.48,80.02,6.6768,683441,1296071020.0
1993-01-29,000001,sh,1198.48,1198.48,1140.24,1156.84,1150.37,48.11,4.1821,520097,815953980.0
1993-01-28,000001,sh,1150.37,1186.21,1146.9,1182.39,1162.44,-12.07,-1.0383,460101,815768980.0
1993-01-27,000001,sh,1162.44,1162.44,1113.57,1126.37,1100.31,62.13,5.6466,472632,810902970.0
1993-01-22,000001,sh,1100.31,1109.59,1073.64,1074.36,1074.26,26.05,2.4249,325643,527931990.0
1993-01-21,000001,sh,1074.26,1077.82,1046.18,1051.6,1043.31,30.95,2.9665,301864,491452970.0
1993-01-20,000001,sh,1043.31,1050.11,984.74,990.09,991.83,51.48,5.1904,258376,411583980.0
1993-01-19,000001,sh,991.83,1064.08,991.83,1053.52,1055.32,-63.49,-6.0162,332610,611132030.0
1993-01-18,000001,sh,1055.32,1078.03,1052.8,1067.98,1063.76,-8.44,-0.7934,338369,534250980.0
1993-01-15,000001,sh,1063.76,1099.83,1054.46,1083.6,1086.43,-22.67,-2.0867,466303,728896020.0
1993-01-14,000001,sh,1086.43,1088.6,1036.03,1053.91,1024.05,62.38,6.0915,638404,992732030.0
1993-01-13,000001,sh,1024.05,1024.05,973.3,996.41,987.26,36.79,3.7265,395307,588489020.0
1993-01-12,000001,sh,987.26,1028.43,982.15,1001.93,977.42,9.84,1.0067,624399,935386950.0
1993-01-11,000001,sh,977.42,977.42,901.47,913.44,889.47,87.95,9.8879,638851,950385000.0
1993-01-08,000001,sh,889.47,893.86,878.33,882.57,868.97,20.5,2.3591,373432,623601950.0
1993-01-07,000001,sh,868.97,868.97,849.53,855.8,847.44,21.53,2.5406,268447,363540000.0
1993-01-06,000001,sh,847.44,883.42,843.16,881.0,858.72,33.4,-1.3136,402871,566275940.0
1993-01-05,000001,sh,858.72,859.19,813.34,813.34,814.04,44.68,5.49,340098,None
1993-01-04,000001,sh,814.04,816.64,777.16,784.13,780.39,33.65,4.3119,183850,263004980.0
1992-12-31,000001,sh,780.39,784.03,765.41,765.86,767.52,12.87,1.6768,135511,180355000.0
1992-12-30,000001,sh,767.52,777.43,767.07,775.07,768.91,-1.39,-0.1808,152735,194586000.0
1992-12-29,000001,sh,768.91,769.61,754.54,759.54,757.31,11.6,1.5317,149864,187124980.0
1992-12-28,000001,sh,757.31,772.29,756.89,764.43,764.28,-6.97,-0.912,152167,178234000.0
1992-12-25,000001,sh,764.28,781.36,761.89,768.68,758.59,5.69,0.7501,261687,366032970.0
1992-12-24,000001,sh,758.59,758.59,731.31,731.55,732.05,26.54,3.6254,166752,217227990.0
1992-12-23,000001,sh,732.05,736.27,721.44,723.84,725.78,6.27,0.8639,113159,138606000.0
1992-12-22,000001,sh,725.78,731.9,724.74,731.58,731.68,-5.9,-0.8064,183322,233272990.0
1992-12-21,000001,sh,731.68,731.68,697.7,709.87,698.13,33.55,4.8057,277037,411628980.0
1992-12-18,000001,sh,698.13,721.26,690.45,715.72,707.82,-9.69,-1.369,102336,142492990.0
1992-12-17,000001,sh,707.82,707.82,685.65,689.14,685.82,22.0,3.2078,116802,150199000.0
1992-12-16,000001,sh,685.82,690.25,663.17,671.45,682.24,3.58,0.5247,121331,135191010.0
1992-12-15,000001,sh,682.24,713.9,682.24,699.83,705.07,-22.83,-3.238,141703,166197990.0
1992-12-14,000001,sh,705.07,748.19,668.07,741.06,722.28,-17.21,-2.3827,188141,231871990.0
1992-12-11,000001,sh,722.28,735.62,628.91,664.61,625.23,97.05,15.5223,307490,372689960.0
1992-12-10,000001,sh,625.23,693.41,592.78,668.46,676.45,-51.22,-7.5719,227439,258176000.0
1992-12-09,000001,sh,676.45,752.89,661.66,737.94,753.94,-77.49,-10.278,276204,342673980.0
1992-12-08,000001,sh,753.94,811.57,743.9,796.63,793.25,-39.31,-4.9556,433660,596425000.0
1992-12-07,000001,sh,793.25,803.12,757.34,765.87,807.02,-13.77,-1.7063,250742,339071020.0
1992-12-04,000001,sh,807.02,841.02,807.02,833.23,808.2,-1.18,-0.146,305753,461615000.0
1992-12-03,000001,sh,808.2,826.06,739.03,760.65,722.2,86.0,11.9081,301014,428632970.0
1992-12-02,000001,sh,722.2,722.2,690.63,694.88,716.74,5.46,0.7618,181421,225079000.0
1992-12-01,000001,sh,716.74,749.89,713.85,718.99,724.6,-7.86,-1.0847,215404,259136000.0
1992-11-30,000001,sh,724.6,727.13,637.67,682.08,637.67,86.93,13.6324,370655,466138980.0
1992-11-27,000001,sh,637.67,682.4,490.54,593.68,562.01,75.66,13.4624,266915,303435000.0
1992-11-26,000001,sh,562.01,752.32,562.01,674.74,571.63,-9.62,-1.6829,387633,451183980.0
1992-11-25,000001,sh,571.63,571.63,441.54,485.16,440.04,131.59,29.9041,302928,264883010.0
1992-11-24,000001,sh,440.04,448.44,410.81,414.84,410.39,29.65,7.2248,175095,125233990.0
1992-11-23,000001,sh,410.39,410.57,401.82,404.05,401.44,8.95,2.2295,133314,91610000.0
1992-11-20,000001,sh,401.44,401.44,394.31,394.9,398.95,2.49,0.6241,86477,55774000.0
1992-11-19,000001,sh,398.95,412.23,395.16,409.61,407.61,-8.66,-2.1246,115030,76385000.0
1992-11-18,000001,sh,407.61,407.61,389.59,400.01,393.52,14.09,3.5805,93285,59699000.0
1992-11-17,000001,sh,393.52,399.08,386.85,390.09,399.32,-5.8,-1.4525,100762,67791000.0
1992-11-16,000001,sh,399.32,415.64,397.63,402.02,414.09,-14.77,-3.5669,107074,67165000.0
1992-11-13,000001,sh,414.09,421.67,413.3,418.49,415.79,-1.7,-0.4089,116763,79106000.0
1992-11-12,000001,sh,415.79,416.22,402.33,408.42,410.16,5.63,1.3726,121120,87130000.0
1992-11-11,000001,sh,410.16,410.16,388.32,402.79,400.53,9.63,2.4043,104914,70781000.0
1992-11-10,000001,sh,400.53,428.34,391.17,404.49,428.61,-28.08,-6.5514,124661,89992000.0
1992-11-09,000001,sh,428.61,459.04,424.68,439.81,457.05,-28.44,-6.2225,95622,71923000.0
1992-11-06,000001,sh,457.05,468.59,455.73,460.54,462.63,-5.58,-1.2061,73791,52648000.0
1992-11-05,000001,sh,462.63,470.89,457.03,460.96,469.9,-7.27,-1.5471,95464,72446000.0
1992-11-04,000001,sh,469.9,481.6,465.09,474.82,479.81,-9.91,-2.0654,128590,85452000.0
1992-11-03,000001,sh,479.81,487.07,465.6,481.34,477.61,2.2,0.4606,125543,90717000.0
1992-11-02,000001,sh,477.61,508.81,465.55,471.18,507.25,-29.64,-5.8433,126226,99006000.0
1992-10-30,000001,sh,507.25,507.25,484.45,494.66,484.25,23.0,4.7496,146510,129963990.0
1992-10-29,000001,sh,484.25,484.51,455.22,468.72,463.21,21.04,4.5422,124059,94125000.0
1992-10-28,000001,sh,463.21,470.98,447.93,466.73,450.28,12.93,2.8715,116311,103788000.0
1992-10-27,000001,sh,450.28,506.28,448.28,465.75,506.94,-56.66,-11.1769,141388,128776000.0
1992-10-26,000001,sh,506.94,561.5,504.81,539.5,559.73,-52.79,-9.4313,125657,125483990.0
1992-10-23,000001,sh,559.73,577.52,524.07,534.41,539.8,19.93,3.6921,114981,114178000.0
1992-10-22,000001,sh,539.8,584.91,535.79,557.03,585.7,-45.9,-7.8368,138728,149733990.0
1992-10-21,000001,sh,585.7,616.29,577.23,597.15,616.29,-30.59,-4.9636,91927,107881000.0
1992-10-20,000001,sh,616.29,663.65,604.5,634.43,632.4,-16.11,-2.5474,94609,103067000.0
1992-10-19,000001,sh,632.4,667.46,632.4,643.8,664.75,-32.35,-4.8665,81039,100268000.0
1992-10-16,000001,sh,664.75,668.57,661.2,664.0,663.53,1.22,0.1839,68851,91893000.0
1992-10-15,000001,sh,663.53,667.0,650.92,654.33,663.75,-0.22,-0.0331,75758,106075000.0
1992-10-14,000001,sh,663.75,673.94,648.84,661.07,673.99,-10.24,-1.5193,105525,142120990.0
1992-10-13,000001,sh,673.99,701.3,669.56,694.1,690.57,-16.58,-2.4009,112238,158356990.0
1992-10-12,000001,sh,690.57,713.77,661.99,687.45,660.29,30.28,4.5859,110752,149660000.0
1992-10-09,000001,sh,660.29,668.73,643.68,664.44,643.69,16.6,2.5789,93947,114917000.0
1992-10-08,000001,sh,643.69,671.67,640.22,648.96,665.26,-21.57,-3.2423,84532,96306000.0
1992-10-07,000001,sh,665.26,676.84,664.43,676.56,674.24,-8.98,-1.3319,53830,60947000.0
1992-10-06,000001,sh,674.24,692.62,664.27,682.92,679.62,-5.38,-0.7916,71613,97525000.0
1992-10-05,000001,sh,679.62,702.32,668.9,676.47,702.32,-22.7,-3.2321,94116,109752000.0
1992-09-30,000001,sh,702.32,710.63,698.91,703.63,710.63,-8.31,-1.1694,89778,96512000.0
1992-09-29,000001,sh,710.63,728.42,707.82,719.99,724.7,-14.07,-1.9415,64830,82381000.0
1992-09-28,000001,sh,724.7,729.79,721.19,724.45,729.79,-5.09,-0.6975,42557,40798000.0
1992-09-25,000001,sh,729.79,735.75,723.56,730.28,730.57,-0.78,-0.1068,76536,76255000.0
1992-09-24,000001,sh,730.57,735.49,709.63,720.51,712.37,18.2,2.5549,77787,92838990.0
1992-09-23,000001,sh,712.37,725.59,708.5,719.41,722.7,-10.33,-1.4294,65590,82873000.0
1992-09-22,000001,sh,722.7,736.9,716.23,730.71,733.44,-10.74,-1.4643,69552,91083000.0
1992-09-21,000001,sh,733.44,760.13,730.3,740.97,754.4,-20.96,-2.7784,81728,116545000.0
1992-09-18,000001,sh,754.4,761.72,715.89,715.89,761.72,-7.32,-0.961,61707,81858000.0
1992-09-17,000001,sh,761.72,779.56,751.08,770.65,769.04,-7.32,-0.9518,94181,144744990.0
1992-09-16,000001,sh,769.04,776.68,738.16,762.29,738.16,30.88,4.1834,143926,203054000.0
1992-09-15,000001,sh,738.16,751.22,694.32,727.11,734.98,3.18,0.4327,119373,157671010.0
1992-09-14,000001,sh,734.98,793.36,714.93,762.82,776.29,-41.31,-5.3215,137270,195830000.0
1992-09-11,000001,sh,776.29,789.18,719.39,773.22,692.78,83.51,12.0543,117294,165860000.0
1992-09-10,000001,sh,692.78,695.18,622.01,643.21,635.74,57.04,8.9722,113109,142571990.0
1992-09-09,000001,sh,635.74,643.77,608.06,613.44,640.12,-4.38,-0.6842,111908,131748990.0
1992-09-08,000001,sh,640.12,702.83,595.42,653.36,702.83,-62.71,-8.9225,100634,130823990.0
1992-09-07,000001,sh,702.83,788.15,700.79,745.69,753.58,-50.75,-6.7345,87105,135455000.0
1992-09-04,000001,sh,753.58,776.18,749.46,759.54,764.11,-10.53,-1.3781,98772,130811000.0
1992-09-03,000001,sh,764.11,781.33,742.74,749.22,787.67,-23.56,-2.9911,163730,206650000.0
1992-09-02,000001,sh,787.67,826.68,783.96,803.83,824.96,-37.29,-4.5202,93924,140241990.0
1992-09-01,000001,sh,824.96,832.84,807.37,826.96,823.27,1.69,0.2053,78694,87528990.0
1992-08-31,000001,sh,823.27,848.4,823.02,833.5,848.2,-24.93,-2.9392,54296,77675000.0
1992-08-28,000001,sh,848.2,866.98,825.01,851.6,863.77,-15.57,-1.8026,74884,95683990.0
1992-08-27,000001,sh,863.77,880.02,861.64,874.75,877.25,-13.48,-1.5366,54258,89723000.0
1992-08-26,000001,sh,877.25,877.25,827.36,841.42,849.57,27.68,3.2581,126153,153391990.0
1992-08-25,000001,sh,849.57,887.49,848.05,868.1,884.1,-34.53,-3.9057,84662,135091990.0
1992-08-24,000001,sh,884.1,920.85,881.33,888.95,916.25,-32.15,-3.5089,99347,155058000.0
1992-08-21,000001,sh,916.25,938.37,912.89,916.99,932.32,-16.07,-1.7237,170567,189594000.0
1992-08-20,000001,sh,932.32,946.73,918.65,930.7,939.51,-7.19,-0.7653,160565,177487990.0
1992-08-19,000001,sh,939.51,951.16,888.23,920.66,933.44,6.07,0.6503,75952,131836000.0
1992-08-18,000001,sh,933.44,999.69,921.98,954.89,939.46,-6.02,-0.6408,148494,259400980.0
1992-08-17,000001,sh,939.46,940.76,858.38,898.66,858.38,81.08,9.4457,113357,190291000.0
1992-08-14,000001,sh,858.38,900.51,818.12,857.1,850.94,7.44,0.8743,104407,159447000.0
1992-08-13,000001,sh,850.94,890.06,745.62,797.17,781.21,69.73,8.9259,115594,171260000.0
1992-08-12,000001,sh,781.21,843.3,627.36,675.0,863.41,-82.2,-9.5204,144831,188801000.0
1992-08-11,000001,sh,863.41,961.61,797.6,926.81,964.09,-100.68,-10.443,106999,153828000.0
1992-08-10,000001,sh,964.09,1006.64,956.55,992.73,1005.23,-41.14,-4.0926,81781,111257000.0
1992-08-07,000001,sh,1005.23,1006.11,995.71,1003.22,1002.17,3.06,0.3053,78256,101706000.0
1992-08-06,000001,sh,1002.17,1010.76,983.22,988.38,1012.55,-10.38,-1.0251,72555,108106000.0
1992-08-05,000001,sh,1012.55,1038.3,1011.66,1015.76,1035.63,-23.08,-2.2286,61146,76139000.0
1992-08-04,000001,sh,1035.63,1036.33,1016.16,1018.3,1031.55,4.08,0.3955,52472,63035000.0
1992-08-03,000001,sh,1031.55,1060.36,1026.83,1034.7,1052.07,-20.52,-1.9504,60103,73754000.0
1992-07-31,000001,sh,1052.07,1052.07,1032.54,1045.67,1057.4,-5.33,-0.5041,87149,77149000.0
1992-07-30,000001,sh,1057.4,1087.36,1043.79,1067.45,1087.12,-29.72,-2.7338,99108,88690000.0
1992-07-29,000001,sh,1087.12,1108.06,1047.03,1078.31,1105.95,-18.83,-1.7026,68987,85225000.0
1992-07-28,000001,sh,1105.95,1148.63,1102.02,1126.88,1149.33,-43.38,-3.7744,78387,105616000.0
1992-07-27,000001,sh,1149.33,1178.81,1108.05,1169.42,1142.02,7.31,0.6401,59560,122256990.0
1992-07-24,000001,sh,1142.02,1178.9,1014.08,1165.89,1014.57,127.45,12.562,57155,100041000.0
1992-07-23,000001,sh,1014.57,1033.75,961.61,1020.07,1035.66,-21.09,-2.0364,77014,137012990.0
1992-07-22,000001,sh,1035.66,1081.81,1034.91,1059.22,1082.39,-46.73,-4.3173,47347,105623000.0
1992-07-21,000001,sh,1082.39,1096.49,1079.75,1087.61,1098.82,-16.43,-1.4952,35912,66221000.0
1992-07-20,000001,sh,1098.82,1126.96,1094.81,1100.6,1125.56,-26.74,-2.3757,31699,67313000.0
1992-07-17,000001,sh,1125.56,1134.32,1116.14,1121.49,1124.64,0.92,0.0818,62671,115821000.0
1992-07-16,000001,sh,1124.64,1214.83,1108.23,1114.13,1107.69,16.95,1.5302,50464,151031990.0
1992-07-15,000001,sh,1107.69,1135.57,1100.16,1107.18,1114.05,-6.36,-0.5709,44812,121583990.0
1992-07-14,000001,sh,1114.05,1139.96,1110.19,1124.65,1136.33,-22.28,-1.9607,44462,95340000.0
1992-07-13,000001,sh,1136.33,1198.9,1131.21,1156.83,1188.62,-52.29,-4.3992,51595,123468000.0
1992-07-10,000001,sh,1188.62,1192.98,1166.45,1175.14,1178.53,10.09,0.8562,58149,134101000.0
1992-07-09,000001,sh,1178.53,1187.18,1168.78,1172.44,1185.5,-6.97,-0.5879,53216,130815000.0
1992-07-08,000001,sh,1185.5,1211.27,1182.72,1192.37,1206.46,-20.96,-1.7373,68043,138880000.0
1992-07-07,000001,sh,1206.46,1206.91,1195.81,1201.01,1201.01,5.45,0.4538,68826,204760000.0
1992-07-06,000001,sh,1201.01,1215.24,1190.27,1197.76,1189.16,11.85,0.9965,63782,195780000.0
1992-07-03,000001,sh,1189.16,1193.39,1183.96,1189.09,1187.48,1.68,0.1415,75245,190397990.0
1992-07-02,000001,sh,1187.48,1198.66,1179.86,1187.3,1194.18,-6.7,-0.5611,46512,101151000.0
1992-07-01,000001,sh,1194.18,1215.13,1182.05,1199.54,1191.19,2.99,0.251,58330,122926000.0
1992-06-30,000001,sh,1191.19,1193.16,1169.51,1186.62,1169.51,21.68,1.8538,58976,160259000.0
1992-06-29,000001,sh,1169.51,1173.49,1156.68,1168.89,1164.67,4.84,0.4156,53610,114991000.0
1992-06-26,000001,sh,1164.67,1207.82,1160.23,1164.29,1160.23,4.44,0.3827,29061,92243000.0
1992-06-25,000001,sh,1160.23,1160.23,1148.02,1153.48,1151.06,9.17,0.7967,19846,58837000.0
1992-06-24,000001,sh,1151.06,1158.17,1144.46,1150.89,1158.17,-7.11,-0.6139,16975,44772000.0
1992-06-23,000001,sh,1158.17,1172.46,1154.62,1162.83,1169.9,-11.73,-1.0026,19490,56443000.0
1992-06-22,000001,sh,1169.9,1180.21,1165.74,1173.68,1171.94,-2.04,-0.1741,27924,71392000.0
1992-06-19,000001,sh,1171.94,1171.94,1161.8,1169.97,1168.43,3.51,0.3004,25146,60859000.0
1992-06-18,000001,sh,1168.43,1172.86,1158.32,1167.16,1169.57,-1.14,-0.0975,29101,65289000.0
1992-06-17,000001,sh,1169.57,1186.59,1166.26,1171.29,1166.7,-2.28,0.246,34755,90657000.0
1992-06-16,000001,sh,1166.7,1171.75,1135.61,1171.75,1171.85,-5.15,-0.44,35158,None
1992-06-15,000001,sh,1171.85,1181.86,1152.69,1174.41,1171.71,0.14,0.0119,37747,93130000.0
1992-06-12,000001,sh,1171.71,1178.3,1153.97,1164.12,1178.3,-6.59,-0.5593,47202,117698000.0
1992-06-11,000001,sh,1178.3,1188.68,1172.09,1179.28,1187.02,-8.72,-0.7346,34897,107985000.0
1992-06-10,000001,sh,1187.02,1206.51,1134.73,1199.23,1126.62,60.4,5.3612,58732,154616990.0
1992-06-09,000001,sh,1126.62,1144.39,1079.65,1116.92,1093.46,33.16,3.0326,35100,81673000.0
1992-06-08,000001,sh,1093.46,1121.41,1085.19,1092.07,1105.76,-12.3,-1.1124,28747,66441000.0
1992-06-05,000001,sh,1105.76,1143.07,1099.91,1125.01,1104.46,1.3,0.1177,44007,100847000.0
1992-06-04,000001,sh,1104.46,1118.93,1050.45,1087.49,1059.07,45.39,4.2858,43184,94263000.0
1992-06-03,000001,sh,1059.07,1141.02,1033.47,1075.9,1141.02,-81.95,-7.1822,41002,91843990.0
1992-06-02,000001,sh,1141.02,1184.28,1138.58,1155.88,1183.24,-42.22,-3.5682,34033,84508990.0
1992-06-01,000001,sh,1183.24,1249.58,1129.28,1175.69,1234.71,-51.47,-4.1686,39394,105366000.0
1992-05-29,000001,sh,1234.71,1253.37,1154.01,1243.65,1160.17,74.54,6.4249,51615,135996990.0
1992-05-28,000001,sh,1160.17,1184.18,1114.94,1123.04,1193.17,-33.0,-2.7657,48389,117388000.0
1992-05-27,000001,sh,1193.17,1285.61,823.36,1250.56,1301.35,-108.18,-8.3129,64528,138823990.0
1992-05-26,000001,sh,1301.35,1429.01,1291.0,1332.39,1421.57,-120.22,-8.4568,68128,149448000.0
1992-05-25,000001,sh,1421.57,1428.79,1339.99,1411.98,1339.99,81.58,6.0881,88969,222428980.0
1992-05-22,000001,sh,1339.99,1349.71,1262.44,1306.37,1266.49,73.5,5.8034,93725,204172990.0
1992-05-21,000001,sh,1266.49,1334.98,604.01,1260.32,616.99,649.5,105.2691,89657,181276990.0
1992-05-20,000001,sh,616.99,623.88,598.11,617.28,598.11,18.88,3.1566,65646,119286000.0
1992-05-19,000001,sh,598.11,598.11,571.82,590.41,571.82,26.29,4.5976,47790,58722000.0
1992-05-18,000001,sh,571.82,571.85,544.35,560.09,544.35,27.47,5.0464,29992,61340000.0
1992-05-15,000001,sh,544.35,544.56,523.36,529.39,523.36,20.99,4.0106,63283,75109000.0
1992-05-14,000001,sh,523.36,523.5,511.91,514.48,514.04,9.32,1.8131,33010,60063000.0
1992-05-13,000001,sh,514.04,517.86,499.4,505.27,506.53,7.51,1.4826,33897,64664000.0
1992-05-12,000001,sh,506.53,506.68,491.5,502.8,491.5,38.42,3.058,33278,65369000.0
1992-05-11,000001,sh,491.5,491.5,468.11,483.29,468.11,23.39,5.0,30950,None
1992-05-08,000001,sh,468.11,468.42,454.65,461.05,454.65,13.46,2.9605,48634,84728990.0
1992-05-07,000001,sh,454.65,457.05,449.55,452.86,449.96,4.69,1.0423,34414,51743000.0
1992-05-06,000001,sh,449.96,454.08,446.39,449.78,449.21,0.75,0.167,33687,54371000.0
1992-05-05,000001,sh,449.21,455.36,439.96,447.42,453.62,-4.41,-0.9722,49359,78293000.0
1992-05-04,000001,sh,453.62,456.24,445.38,454.86,445.38,8.24,1.8501,64362,101358000.0
1992-04-30,000001,sh,445.38,448.94,433.66,435.73,444.16,1.22,0.2747,45704,52587000.0
1992-04-29,000001,sh,444.16,446.12,436.09,445.25,436.09,8.07,1.8505,52899,66766000.0
1992-04-28,000001,sh,436.09,436.31,424.58,434.9,424.58,11.51,2.7109,42392,53950000.0
1992-04-27,000001,sh,424.58,424.92,413.47,422.45,414.4,10.18,2.4566,37257,53584000.0
1992-04-24,000001,sh,414.4,415.05,397.74,405.88,407.25,7.15,1.7557,34706,47646000.0
1992-04-23,000001,sh,407.25,408.86,394.6,407.13,399.88,7.37,1.8431,54718,71062000.0
1992-04-22,000001,sh,399.88,410.06,399.87,400.12,410.06,-10.18,-2.4826,50596,73539000.0
1992-04-21,000001,sh,410.06,421.55,402.89,417.99,413.85,-3.79,-0.9158,51257,72181000.0
1992-04-20,000001,sh,413.85,420.99,413.64,417.19,414.42,-0.57,-0.1375,10170,23206000.0
1992-04-17,000001,sh,414.42,414.42,406.19,408.56,410.55,3.87,0.9426,15678,45102000.0
1992-04-16,000001,sh,410.55,410.61,403.52,404.07,406.72,3.83,0.9417,39211,57466000.0
1992-04-15,000001,sh,406.72,406.72,398.23,400.35,400.61,6.11,1.5252,10566,25157000.0
1992-04-14,000001,sh,400.61,400.61,391.1,393.1,391.11,9.5,2.429,9415,25184000.0
1992-04-13,000001,sh,391.11,392.28,382.03,387.27,382.03,9.08,2.3768,20593,52440000.0
1992-04-10,000001,sh,382.03,382.04,381.2,381.52,381.65,0.38,0.0996,7066,13499000.0
1992-04-09,000001,sh,381.65,382.88,381.65,381.93,382.43,-0.78,-0.204,3168,7148000.0
1992-04-08,000001,sh,382.43,382.59,381.92,382.53,381.93,0.5,0.1309,1866,5277000.0
1992-04-07,000001,sh,381.93,382.1,381.47,381.95,381.47,0.46,0.1206,10613,30266000.0
1992-04-06,000001,sh,381.47,382.08,381.33,381.97,381.33,0.14,0.0367,5298,14543000.0
1992-04-03,000001,sh,381.33,381.57,381.12,381.44,381.12,0.21,0.0551,1700,3377000.0
1992-04-02,000001,sh,381.12,381.58,381.01,381.47,381.01,0.11,0.0289,1673,3193000.0
1992-04-01,000001,sh,381.01,381.85,381.01,381.55,381.24,-0.23,-0.0603,4065,7767000.0
1992-03-31,000001,sh,381.24,382.06,381.24,381.87,381.44,-0.2,-0.0524,17391,53853000.0
1992-03-30,000001,sh,381.44,381.56,380.76,381.54,380.77,0.67,0.176,12655,40359000.0
1992-03-27,000001,sh,380.77,380.79,379.13,379.65,379.13,1.64,0.4326,1892,5469000.0
1992-03-26,000001,sh,379.13,379.34,377.64,379.29,378.12,1.01,0.2671,10225,24177000.0
1992-03-25,000001,sh,378.12,379.02,378.12,378.33,378.69,-0.57,-0.1505,11820,21445000.0
1992-03-24,000001,sh,378.69,379.5,378.05,378.53,378.89,-0.2,-0.0528,4378,7016000.0
1992-03-23,000001,sh,378.89,379.04,377.45,378.61,377.99,0.9,0.2381,10290,24375000.0
1992-03-20,000001,sh,377.99,378.03,377.31,377.91,377.31,0.68,0.1802,3160,7844000.0
1992-03-19,000001,sh,377.31,377.96,376.21,377.26,377.66,-0.35,-0.0927,13628,35111000.0
1992-03-18,000001,sh,377.66,378.32,377.49,377.94,377.49,0.17,0.045,4028,2252000.0
1992-03-17,000001,sh,377.49,377.84,377.03,377.5,377.05,0.44,0.1167,890,1340000.0
1992-03-16,000001,sh,377.05,377.42,376.38,377.0,376.38,0.67,0.178,2646,2265000.0
1992-03-13,000001,sh,376.38,377.19,376.38,376.58,376.92,-0.54,-0.1433,2527,4487000.0
1992-03-12,000001,sh,376.92,377.57,376.14,377.55,376.14,0.78,0.2074,10326,31594000.0
1992-03-11,000001,sh,376.14,376.25,374.98,375.87,375.23,0.91,0.2425,4001,11238000.0
1992-03-10,000001,sh,375.23,375.23,373.53,374.48,373.53,1.7,0.4551,5011,7452000.0
1992-03-09,000001,sh,373.53,374.06,371.88,372.26,371.76,1.77,0.4761,20968,22273000.0
1992-03-06,000001,sh,371.76,371.76,369.76,370.79,369.76,2.0,0.5409,5237,9958000.0
1992-03-05,000001,sh,369.76,369.88,368.11,369.31,368.32,2.76,0.391,8360,14928000.0
1992-03-04,000001,sh,368.32,368.32,366.95,367.56,367.0,1.32,0.36,5614,None
1992-03-03,000001,sh,367.0,367.25,365.39,366.79,365.39,1.61,0.4406,2989,3366000.0
1992-03-02,000001,sh,365.39,365.39,364.66,365.15,364.66,0.73,0.2002,3405,5644000.0
1992-02-28,000001,sh,364.66,364.67,362.45,364.15,362.45,2.21,0.6097,9862,26401000.0
1992-02-27,000001,sh,362.45,363.03,360.1,361.0,360.1,2.35,0.6526,9524,17931000.0
1992-02-26,000001,sh,360.1,360.76,359.27,359.85,360.37,-0.27,-0.0749,5753,8082000.0
1992-02-25,000001,sh,360.37,361.29,357.07,359.66,360.5,-0.13,-0.0361,4862,8037000.0
1992-02-24,000001,sh,360.5,361.62,359.59,361.11,359.59,0.91,0.2531,30157,18038000.0
1992-02-21,000001,sh,359.59,359.93,347.99,358.91,347.99,11.6,3.3334,11582,19254000.0
1992-02-20,000001,sh,347.99,348.01,342.41,345.22,342.41,5.58,1.6296,10341,20004000.0
1992-02-19,000001,sh,342.41,342.41,337.11,340.5,337.11,5.3,1.5722,9401,16501000.0
1992-02-18,000001,sh,337.11,339.16,319.77,338.98,319.77,17.34,5.4226,7407,12655000.0
1992-02-17,000001,sh,319.77,319.77,319.68,319.77,319.68,0.09,0.0282,6369,13782000.0
1992-02-14,000001,sh,319.68,319.68,317.04,319.45,317.04,3.24,0.8327,457,770000.0
1992-02-13,000001,sh,317.04,317.57,317.04,317.24,316.44,0.6,0.19,1020,None
1992-02-12,000001,sh,316.44,316.44,316.43,316.43,316.43,0.01,0.0032,270,397000.0
1992-02-11,000001,sh,316.43,316.43,315.56,316.12,315.56,0.87,0.2757,296,460000.0
1992-02-10,000001,sh,315.56,315.56,314.72,315.55,314.72,0.84,0.2669,354,586000.0
1992-02-07,000001,sh,314.72,314.72,314.18,314.72,314.18,0.54,0.1719,327,527000.0
1992-02-03,000001,sh,314.18,314.18,313.24,314.18,313.24,0.94,0.3001,305,583000.0
1992-01-31,000001,sh,313.24,313.24,312.73,313.24,312.73,0.51,0.1631,354,586000.0
1992-01-30,000001,sh,312.73,312.73,312.42,312.73,312.42,0.31,0.0992,391,543000.0
1992-01-29,000001,sh,312.42,312.58,311.84,312.41,311.84,0.58,0.186,401,450000.0
1992-01-28,000001,sh,311.84,311.84,311.61,311.67,311.61,0.23,0.0738,664,822000.0
1992-01-27,000001,sh,311.61,311.61,309.05,311.6,309.05,2.56,0.8283,562,750000.0
1992-01-24,000001,sh,309.05,309.05,308.53,309.05,308.53,0.52,0.1685,722,1004000.0
1992-01-23,000001,sh,308.53,308.53,307.95,308.53,307.95,0.58,0.1883,413,583000.0
1992-01-22,000001,sh,307.95,307.95,307.87,307.95,307.87,0.08,0.026,312,439000.0
1992-01-21,000001,sh,307.87,307.87,307.39,307.87,307.39,0.48,0.1562,534,650000.0
1992-01-20,000001,sh,307.39,307.39,307.38,307.38,307.38,0.01,0.0033,445,502000.0
1992-01-17,000001,sh,307.38,307.38,306.85,307.37,306.85,0.53,0.1727,250,321000.0
1992-01-16,000001,sh,306.85,306.85,306.63,306.85,306.63,0.22,0.0717,378,488000.0
1992-01-15,000001,sh,306.63,306.63,305.74,306.62,305.74,0.89,0.2911,259,314000.0
1992-01-14,000001,sh,305.74,305.74,303.06,304.77,303.06,2.68,0.8843,632,858000.0
1992-01-13,000001,sh,303.06,303.06,302.0,302.83,301.83,1.23,0.4075,725,1097000.0
1992-01-10,000001,sh,301.83,301.83,300.62,301.82,300.62,1.21,0.4025,1605,2629000.0
1992-01-09,000001,sh,300.62,300.62,299.66,300.61,299.66,0.96,0.3204,943,1244000.0
1992-01-08,000001,sh,299.66,299.66,298.77,299.65,298.77,0.89,0.2979,659,930000.0
1992-01-07,000001,sh,298.77,298.77,297.68,298.54,297.68,1.09,0.3662,892,1064000.0
1992-01-06,000001,sh,297.68,297.68,296.52,297.68,296.52,1.16,0.3912,3400,4236000.0
1992-01-03,000001,sh,296.52,296.52,293.75,296.24,293.75,2.77,0.943,1436,1842000.0
1992-01-02,000001,sh,293.75,293.75,292.76,293.74,292.75,1.0,0.3416,928,1339000.0
1991-12-31,000001,sh,292.75,292.75,291.71,292.48,291.71,1.04,0.3565,584,858000.0
1991-12-30,000001,sh,291.71,291.71,290.85,291.71,290.85,0.86,0.2957,1165,1881000.0
1991-12-27,000001,sh,290.85,290.85,288.03,290.65,288.03,2.82,0.9791,1551,1789000.0
1991-12-26,000001,sh,288.03,288.03,287.15,288.03,287.15,0.88,0.3065,1168,1422000.0
1991-12-25,000001,sh,287.15,287.15,286.22,287.09,286.22,0.93,0.3249,573,873000.0
1991-12-24,000001,sh,286.22,286.22,285.65,285.74,285.65,0.57,0.1995,486,593000.0
1991-12-23,000001,sh,285.65,285.65,282.83,285.65,282.83,2.82,0.9971,1046,1182000.0
1991-12-20,000001,sh,282.83,282.83,280.63,282.83,280.17,2.66,0.9494,4393,6268000.0
1991-12-19,000001,sh,280.17,280.17,279.51,279.98,279.51,0.66,0.2361,1094,1242000.0
1991-12-18,000001,sh,279.51,279.51,278.68,279.32,278.68,0.83,0.2978,760,893000.0
1991-12-17,000001,sh,278.68,278.68,277.85,278.67,277.85,0.83,0.2987,493,754000.0
1991-12-16,000001,sh,277.85,277.85,277.0,277.53,277.0,0.85,0.3069,580,817000.0
1991-12-13,000001,sh,277.0,277.0,274.41,276.81,274.41,2.59,0.9438,746,962000.0
1991-12-12,000001,sh,274.41,274.41,273.71,274.41,273.71,0.7,0.2557,1577,1644000.0
1991-12-11,000001,sh,273.71,273.71,272.91,273.53,272.91,0.8,0.2931,669,859000.0
1991-12-10,000001,sh,272.91,272.91,270.27,270.27,270.27,2.64,0.9768,516,665000.0
1991-12-09,000001,sh,270.27,270.27,269.35,270.27,269.35,0.92,0.3416,1631,1648000.0
1991-12-06,000001,sh,269.35,269.35,266.66,269.34,266.66,2.69,1.0088,1613,1798000.0
1991-12-05,000001,sh,266.66,266.66,265.77,266.48,265.77,0.89,0.3349,2050,2100000.0
1991-12-04,000001,sh,265.77,265.77,264.81,265.53,264.81,0.96,0.3625,742,903000.0
1991-12-03,000001,sh,264.81,264.81,262.19,264.64,262.19,2.62,0.9993,1101,1207000.0
1991-12-02,000001,sh,262.19,262.19,259.67,261.78,259.6,2.59,0.9977,19128,16310000.0
1991-11-29,000001,sh,259.6,259.85,257.35,259.68,257.35,2.25,0.8743,33695,28453000.0
1991-11-28,000001,sh,257.35,257.35,255.45,257.28,255.45,1.9,0.7438,2502,2251000.0
1991-11-27,000001,sh,255.45,255.45,252.97,255.27,252.97,2.48,0.9804,2120,1756000.0
1991-11-26,000001,sh,252.97,252.97,250.85,252.9,250.85,2.12,0.8451,2454,2326000.0
1991-11-25,000001,sh,250.85,250.85,248.53,250.84,248.53,2.32,0.9335,2331,1963000.0
1991-11-22,000001,sh,248.53,248.53,246.31,248.24,246.31,2.22,0.9013,2133,1954000.0
1991-11-21,000001,sh,246.31,246.31,244.5,246.26,244.5,1.81,0.7403,2155,2030000.0
1991-11-20,000001,sh,244.5,244.5,242.24,244.5,242.24,2.26,0.933,2325,1929000.0
1991-11-19,000001,sh,242.24,242.24,240.62,242.24,240.62,1.62,0.6733,2310,2040000.0
1991-11-18,000001,sh,240.62,240.62,238.25,240.04,238.25,2.37,0.9948,1885,1534000.0
1991-11-15,000001,sh,238.25,238.25,237.45,238.25,237.45,0.8,0.3369,2058,1914000.0
1991-11-14,000001,sh,237.45,237.45,236.67,237.39,236.67,0.78,0.3296,862,940000.0
1991-11-13,000001,sh,236.67,236.67,235.8,236.51,235.8,0.87,0.369,799,879000.0
1991-11-12,000001,sh,235.8,235.8,233.55,235.75,233.55,2.25,0.9634,895,914000.0
1991-11-11,000001,sh,233.55,233.55,231.22,233.48,231.22,2.33,1.0077,2474,2130000.0
1991-11-08,000001,sh,231.22,231.22,228.93,230.99,228.93,2.29,1.0003,14406,11039000.0
1991-11-07,000001,sh,228.93,228.93,226.88,228.93,226.88,2.05,0.9036,4833,4085000.0
1991-11-06,000001,sh,226.88,226.88,224.65,226.83,224.65,2.23,0.9927,2848,2188000.0
1991-11-05,000001,sh,224.65,224.65,222.77,224.44,222.77,1.88,0.8439,2805,2225000.0
1991-11-04,000001,sh,222.77,222.77,220.79,222.77,220.72,2.05,0.9288,4474,3352000.0
1991-11-01,000001,sh,220.72,220.72,218.6,220.71,218.6,2.12,0.9698,5906,4313000.0
1991-10-31,000001,sh,218.6,218.6,216.43,218.59,216.43,2.17,1.0026,3929,2914000.0
1991-10-30,000001,sh,216.43,216.43,215.78,216.37,215.78,0.65,0.3012,2380,1814000.0
1991-10-29,000001,sh,215.78,215.78,213.98,215.63,213.98,1.8,0.8412,2697,2069000.0
1991-10-28,000001,sh,213.98,213.98,211.86,213.5,211.86,2.12,1.0007,3217,2357000.0
1991-10-25,000001,sh,211.86,211.97,209.71,210.34,210.07,1.79,0.8521,32650,22263000.0
1991-10-24,000001,sh,210.07,210.2,208.25,210.2,208.25,1.82,0.8739,19357,13174000.0
1991-10-23,000001,sh,208.25,208.25,206.53,208.06,206.53,1.72,0.8328,2623,1980000.0
1991-10-22,000001,sh,206.53,206.53,204.53,206.06,204.53,2.0,0.9779,2128,1521000.0
1991-10-21,000001,sh,204.53,204.53,202.51,204.53,202.51,2.02,0.9975,3537,2514000.0
1991-10-18,000001,sh,202.51,202.51,200.51,202.5,200.51,2.0,0.9975,2968,2384000.0
1991-10-17,000001,sh,200.51,200.51,198.57,200.5,198.57,1.94,0.977,6077,4136000.0
1991-10-16,000001,sh,198.57,198.57,196.61,198.51,196.61,1.96,0.9969,9562,6273000.0
1991-10-15,000001,sh,196.61,196.61,194.67,196.58,194.67,1.94,0.9966,11002,7265000.0
1991-10-14,000001,sh,194.67,194.69,192.32,194.06,192.85,1.82,0.9437,21493,13948000.0
1991-10-11,000001,sh,192.85,192.88,191.01,192.84,191.01,1.84,0.9633,10981,7251000.0
1991-10-10,000001,sh,191.01,191.01,189.12,190.71,189.12,1.89,0.9994,6638,4333000.0
1991-10-09,000001,sh,189.12,189.12,186.31,188.49,187.49,1.63,0.8694,20989,13440000.0
1991-10-08,000001,sh,187.49,187.61,186.0,187.59,186.0,1.49,0.8011,23745,15241000.0
1991-10-07,000001,sh,186.0,186.0,185.41,185.95,184.29,1.71,0.9279,11369,7291000.0
1991-10-04,000001,sh,184.29,184.29,183.59,184.29,182.48,1.81,0.9919,7360,5039000.0
1991-10-03,000001,sh,182.48,182.48,179.8,181.55,180.92,1.56,0.8623,18741,12329000.0
1991-09-30,000001,sh,180.92,181.95,180.27,180.28,181.82,-0.9,-0.495,25594,22336000.0
1991-09-27,000001,sh,181.82,183.89,181.19,183.12,182.33,-0.51,-0.2797,33728,20416000.0
1991-09-26,000001,sh,182.33,183.19,181.93,182.21,183.19,-0.86,-0.4695,6541,4620000.0
1991-09-25,000001,sh,183.19,184.08,182.8,182.8,184.08,-0.89,-0.4835,1389,934000.0
1991-09-24,000001,sh,184.08,185.04,183.69,183.96,185.0,-0.92,-0.4973,1426,1002000.0
1991-09-23,000001,sh,185.0,185.92,184.71,185.0,185.92,-0.92,-0.4948,4034,2806000.0
1991-09-20,000001,sh,185.92,187.21,185.66,185.77,186.88,-0.96,-0.5137,12075,7417000.0
1991-09-19,000001,sh,186.88,189.21,186.49,187.65,187.63,-0.75,-0.3997,23439,14607000.0
1991-09-18,000001,sh,187.63,188.59,187.18,187.26,188.65,-1.02,-0.5407,15822,11015000.0
1991-09-17,000001,sh,188.65,191.18,188.28,191.16,189.66,-1.01,-0.5325,28829,18623000.0
1991-09-16,000001,sh,189.66,189.66,187.79,189.55,187.79,1.87,0.9958,9933,6343000.0
1991-09-13,000001,sh,187.79,188.04,185.01,188.0,186.22,1.57,0.8431,37434,24035000.0
1991-09-12,000001,sh,186.22,187.4,186.07,186.22,187.22,-1.0,-0.5341,19699,16265000.0
1991-09-11,000001,sh,187.22,187.29,186.86,187.29,188.33,-1.11,-0.5894,21392,14677000.0
1991-09-10,000001,sh,188.33,190.98,188.19,190.98,189.24,-0.91,-0.4809,33434,21507000.0
1991-09-09,000001,sh,189.24,189.24,187.36,189.1,187.36,1.88,1.0034,3552,2349000.0
1991-09-06,000001,sh,187.36,187.36,185.51,187.09,185.51,1.85,0.9973,2765,1761000.0
1991-09-05,000001,sh,185.51,185.51,183.69,185.48,183.69,1.82,0.9908,1514,1095000.0
1991-09-04,000001,sh,183.69,183.69,181.97,183.66,181.97,1.72,0.9452,650,470000.0
1991-09-03,000001,sh,181.97,181.97,180.22,181.71,180.22,1.75,0.971,1475,940000.0
1991-09-02,000001,sh,180.22,180.22,178.43,180.08,178.43,1.79,1.0032,1408,886000.0
1991-08-30,000001,sh,178.43,178.43,176.66,178.2,176.66,1.77,1.0019,6759,4219000.0
1991-08-29,000001,sh,176.66,176.66,174.92,176.53,174.92,1.74,0.9947,2608,1629000.0
1991-08-28,000001,sh,174.92,174.92,173.19,174.82,173.19,1.73,0.9989,804,511000.0
1991-08-27,000001,sh,173.19,173.19,171.51,173.06,171.51,1.68,0.9795,796,520000.0
1991-08-26,000001,sh,171.51,171.51,169.81,171.51,169.81,1.7,1.0011,643,518000.0
1991-08-23,000001,sh,169.81,169.81,168.16,169.81,168.16,1.65,0.9812,605,502000.0
1991-08-22,000001,sh,168.16,168.16,166.49,167.81,166.49,1.67,1.0031,1296,845000.0
1991-08-21,000001,sh,166.49,166.49,164.84,166.49,164.84,1.65,1.001,3411,2106000.0
1991-08-20,000001,sh,164.84,164.84,163.21,164.74,163.21,1.63,0.9987,573,388000.0
1991-08-19,000001,sh,163.21,163.21,161.6,163.21,161.6,1.61,0.9963,985,614000.0
1991-08-16,000001,sh,161.6,161.6,160.21,161.56,160.21,1.39,0.8676,984,581000.0
1991-08-15,000001,sh,160.21,160.21,158.63,159.92,158.63,1.58,0.996,1537,850000.0
1991-08-14,000001,sh,158.63,158.63,158.11,158.3,157.07,1.56,0.9932,5480,2929000.0
1991-08-13,000001,sh,157.07,157.07,155.54,156.87,155.54,1.53,0.9837,20039,10529000.0
1991-08-12,000001,sh,155.54,155.54,154.1,155.34,154.1,1.44,0.9345,3919,2154000.0
1991-08-09,000001,sh,154.1,154.1,152.61,153.9,152.61,1.49,0.9763,3715,1990000.0
1991-08-08,000001,sh,152.61,152.61,151.12,152.57,151.12,1.49,0.986,1951,1045000.0
1991-08-07,000001,sh,151.12,151.12,149.62,150.93,149.62,1.5,1.0025,1107,580000.0
1991-08-06,000001,sh,149.62,149.62,148.15,149.62,148.15,1.47,0.9922,2001,1065000.0
1991-08-05,000001,sh,148.15,148.15,146.68,148.06,146.68,1.47,1.0022,5126,2593000.0
1991-08-02,000001,sh,146.68,146.68,145.44,146.49,145.24,1.44,0.9915,11744,5825000.0
1991-08-01,000001,sh,145.24,145.24,143.8,145.12,143.8,1.44,1.0014,4731,2310000.0
1991-07-31,000001,sh,143.8,143.8,142.39,143.72,142.39,1.41,0.9902,4051,1993000.0
1991-07-30,000001,sh,142.39,142.45,141.39,142.39,141.52,0.87,0.6148,5601,2718000.0
1991-07-29,000001,sh,141.52,141.72,140.81,141.22,140.66,0.86,0.6114,4771,2350000.0
1991-07-26,000001,sh,140.66,141.46,139.27,140.11,140.19,0.47,0.3353,9279,4520000.0
1991-07-25,000001,sh,140.19,141.01,139.99,140.2,140.68,-0.49,-0.3483,8390,4080000.0
1991-07-24,000001,sh,140.68,140.74,138.69,140.66,139.39,1.29,0.9255,5988,2901000.0
1991-07-23,000001,sh,139.39,139.39,138.07,139.35,138.07,1.32,0.956,7241,3548000.0
1991-07-22,000001,sh,138.07,138.07,136.7,138.07,136.7,1.37,1.0022,2764,1423000.0
1991-07-19,000001,sh,136.7,138.54,136.66,137.66,137.17,-0.47,-0.3426,10823,5242000.0
1991-07-18,000001,sh,137.17,137.17,135.81,137.17,135.81,1.36,1.0014,847,464000.0
1991-07-17,000001,sh,135.81,135.81,135.39,135.81,134.47,1.34,0.9965,660,397000.0
1991-07-16,000001,sh,134.47,134.47,133.14,134.39,133.14,1.33,0.9989,2796,1328000.0
1991-07-15,000001,sh,133.14,134.1,131.87,133.9,132.8,0.34,0.256,11938,5534000.0
1991-07-12,000001,sh,132.8,133.38,132.42,132.8,133.38,-0.58,-0.4348,3144,1484000.0
1991-07-11,000001,sh,133.38,133.99,133.13,133.22,133.99,-0.61,-0.4553,5073,2417000.0
1991-07-10,000001,sh,133.99,135.6,133.72,134.4,134.64,-0.65,-0.4828,6023,2894000.0
1991-07-09,000001,sh,134.64,136.57,134.31,136.56,135.28,-0.64,-0.4731,8442,4174000.0
1991-07-08,000001,sh,135.28,135.28,134.93,135.26,135.96,-0.68,-0.5001,5874,2925000.0
1991-07-05,000001,sh,135.96,137.68,135.9,136.01,136.63,-0.67,-0.4904,14540,9394000.0
1991-07-04,000001,sh,136.63,136.63,134.19,136.63,135.27,1.36,1.0054,13394,8095000.0
1991-07-03,000001,sh,135.27,135.96,134.98,135.28,135.96,-0.69,-0.5075,2715,1818000.0
1991-07-02,000001,sh,135.96,135.96,135.69,135.91,136.85,-0.89,-0.6503,2838,3794000.0
1991-07-01,000001,sh,136.85,138.62,136.56,136.64,137.56,-0.71,-0.5161,22940,12469000.0
1991-06-28,000001,sh,137.56,137.56,136.19,137.41,136.19,1.37,1.0059,4935,3032000.0
1991-06-27,000001,sh,136.19,136.19,134.83,136.04,134.83,1.36,1.0087,4497,2521000.0
1991-06-26,000001,sh,134.83,134.83,133.49,134.83,133.49,1.34,1.0038,3409,2149000.0
1991-06-25,000001,sh,133.49,133.49,132.17,133.48,132.17,1.32,0.9987,1624,1296000.0
1991-06-24,000001,sh,132.17,132.17,131.8,132.1,130.86,1.31,1.0011,1960,1657000.0
1991-06-21,000001,sh,130.86,130.86,128.81,130.72,129.57,1.29,0.9956,13613,7746000.0
1991-06-20,000001,sh,129.57,129.57,129.21,129.55,128.29,1.28,0.9977,2299,1321000.0
1991-06-19,000001,sh,128.29,128.29,127.03,128.12,127.03,1.26,0.9919,1481,744000.0
1991-06-18,000001,sh,127.03,127.03,126.67,127.03,125.77,1.26,1.0018,2030,1015000.0
1991-06-17,000001,sh,125.77,125.77,123.54,125.63,124.53,1.24,0.9957,6933,4056000.0
1991-06-14,000001,sh,124.53,126.34,124.47,124.47,125.34,-0.81,-0.6462,6633,3541000.0
1991-06-13,000001,sh,125.34,125.34,123.65,125.33,124.11,1.23,0.9911,20868,11563000.0
1991-06-12,000001,sh,124.11,124.11,122.89,123.9,122.89,1.22,0.9928,1372,735000.0
1991-06-11,000001,sh,122.89,122.89,121.67,122.89,121.67,1.22,1.0027,543,375000.0
1991-06-10,000001,sh,121.67,121.67,120.47,121.65,120.47,1.2,0.9961,400,458000.0
1991-06-07,000001,sh,120.47,120.47,119.35,120.46,119.35,2.3,0.9384,100,83000.0
1991-06-06,000001,sh,119.35,119.35,118.17,119.26,118.17,1.18,0.9986,266,160000.0
1991-06-05,000001,sh,118.17,118.17,117.14,118.17,117.12,1.05,0.8965,308,279000.0
1991-06-04,000001,sh,117.12,117.12,116.83,117.12,115.97,1.15,0.9916,3603,2018000.0
1991-06-03,000001,sh,115.97,115.97,114.89,115.9,114.83,1.14,0.9928,954,1643000.0
1991-05-31,000001,sh,114.83,114.83,113.84,114.83,113.82,1.01,0.8874,1211,1470000.0
1991-05-30,000001,sh,113.82,113.82,112.77,113.74,112.75,1.07,0.949,388,753000.0
1991-05-29,000001,sh,112.75,112.75,111.67,112.75,111.68,1.07,0.9581,530,1320000.0
1991-05-28,000001,sh,111.68,111.68,111.36,111.61,110.66,1.02,0.9217,1630,970000.0
1991-05-27,000001,sh,110.66,111.07,109.47,111.05,110.08,0.58,0.5269,8619,3827000.0
1991-05-24,000001,sh,110.08,110.08,109.82,110.07,109.08,1.0,0.9168,1024,661000.0
1991-05-23,000001,sh,109.08,109.16,107.35,107.52,108.25,0.83,0.7667,5609,2770000.0
1991-05-22,000001,sh,108.25,109.82,108.11,109.71,108.81,-0.56,-0.5147,18677,7967000.0
1991-05-21,000001,sh,108.81,108.89,108.62,108.89,107.82,0.99,0.9182,771,1309000.0
1991-05-20,000001,sh,107.82,107.82,106.71,107.76,106.75,1.07,1.0023,863,924000.0
1991-05-17,000001,sh,106.75,106.75,104.96,105.12,105.77,0.98,0.9265,20192,7633000.0
1991-05-16,000001,sh,105.77,105.86,105.69,105.83,106.57,-0.8,-0.7507,3108,1445000.0
1991-05-15,000001,sh,106.57,106.6,106.42,106.56,107.19,-0.62,-0.5784,390,307000.0
1991-05-14,000001,sh,107.19,107.84,107.06,107.21,107.84,-0.65,-0.6027,267,185000.0
1991-05-13,000001,sh,107.84,107.88,107.74,107.88,108.53,-0.69,-0.6358,235,182000.0
1991-05-10,000001,sh,108.53,109.4,108.53,108.61,109.29,-1.5,-0.6954,249,313000.0
1991-05-09,000001,sh,109.29,110.12,109.29,109.36,110.03,-0.74,-0.67,2266,None
1991-05-08,000001,sh,110.03,110.82,110.0,110.16,110.82,-0.79,-0.7129,423,375000.0
1991-05-07,000001,sh,110.82,110.9,110.8,110.8,111.61,-0.79,-0.7078,1875,907000.0
1991-05-06,000001,sh,111.61,112.41,111.57,111.65,112.41,-0.8,-0.7117,2764,1423000.0
1991-05-03,000001,sh,112.41,113.17,112.3,112.46,113.16,-0.75,-0.6628,4230,2386000.0
1991-05-02,000001,sh,113.16,113.2,113.03,113.04,113.94,-0.78,-0.6846,1465,1124000.0
1991-04-30,000001,sh,113.94,114.87,113.89,113.89,114.75,-0.81,-0.7059,4850,2734000.0
1991-04-29,000001,sh,114.75,116.29,114.75,114.86,115.56,-0.81,-0.7009,8411,3610000.0
1991-04-26,000001,sh,115.56,116.31,114.52,116.31,115.36,0.2,0.1734,13354,5806000.0
1991-04-25,000001,sh,115.36,115.79,115.33,115.38,115.79,-0.43,-0.3714,1495,998000.0
1991-04-24,000001,sh,115.79,116.19,115.7,115.7,116.19,-0.4,-0.3443,148,121000.0
1991-04-23,000001,sh,116.19,116.63,116.15,116.21,116.63,-0.44,-0.3773,282,264000.0
1991-04-22,000001,sh,116.63,117.08,116.58,116.63,117.08,-0.45,-0.3844,430,321000.0
1991-04-19,000001,sh,117.08,117.5,117.05,117.08,117.45,-0.37,-0.315,646,424000.0
1991-04-18,000001,sh,117.45,117.93,117.45,117.45,117.9,-0.45,-0.3817,178,133000.0
1991-04-17,000001,sh,117.9,118.34,117.89,117.92,118.34,-0.44,-0.3718,201,259000.0
1991-04-16,000001,sh,118.34,118.77,118.34,118.36,118.77,-0.43,-0.362,105,177000.0
1991-04-15,000001,sh,118.77,119.22,118.72,118.73,119.21,-0.44,-0.3691,301,386000.0
1991-04-12,000001,sh,119.21,119.65,119.15,119.2,119.64,-0.43,-0.3594,399,301000.0
1991-04-11,000001,sh,119.64,120.16,119.62,119.64,120.16,-0.52,-0.4328,239,576000.0
1991-04-10,000001,sh,120.16,120.62,120.09,120.15,120.62,-0.46,-0.3814,466,281000.0
1991-04-09,000001,sh,120.62,121.1,120.6,120.6,121.09,-0.47,-0.3881,320,297000.0
1991-04-08,000001,sh,121.09,121.11,121.05,121.11,121.54,-0.45,-0.3702,1862,1675000.0
1991-04-05,000001,sh,121.54,121.73,121.03,121.07,121.72,-0.18,-0.1479,11589,6035000.0
1991-04-04,000001,sh,121.72,122.2,121.24,122.2,121.71,0.01,0.0082,10517,5045000.0
1991-04-03,000001,sh,121.71,121.71,121.21,121.71,121.21,0.5,0.4125,2063,977000.0
1991-04-02,000001,sh,121.21,121.29,120.73,121.21,120.73,0.48,0.3976,816,387000.0
1991-04-01,000001,sh,120.73,120.73,119.68,120.69,120.19,0.54,0.4493,11999,5666000.0
1991-03-29,000001,sh,120.19,120.61,120.11,120.16,120.61,-0.42,-0.3482,2185,2186000.0
1991-03-28,000001,sh,120.61,121.15,120.61,120.65,121.12,-0.51,-0.4211,961,505000.0
1991-03-27,000001,sh,121.12,121.64,121.12,121.12,121.62,-0.5,-0.4111,668,366000.0
1991-03-26,000001,sh,121.62,122.14,121.62,121.62,122.12,-0.5,-0.4094,1164,709000.0
1991-03-25,000001,sh,122.12,122.62,122.1,122.12,122.62,-0.5,-0.4078,443,324000.0
1991-03-22,000001,sh,122.62,123.12,122.62,122.62,123.12,-0.5,-0.4061,207,120000.0
1991-03-21,000001,sh,123.12,123.66,123.12,123.14,123.66,-0.54,-0.4367,151,131000.0
1991-03-20,000001,sh,123.66,124.21,123.63,123.66,124.22,-0.56,-0.4508,678,433000.0
1991-03-19,000001,sh,124.22,124.71,124.22,124.23,124.71,-0.49,-0.3929,892,682000.0
1991-03-18,000001,sh,124.71,125.17,124.69,124.7,125.17,-0.46,-0.3675,1250,1210000.0
1991-03-15,000001,sh,125.17,125.62,125.08,125.08,125.63,-0.46,-0.3662,790,403000.0
1991-03-14,000001,sh,125.63,126.15,125.61,125.61,126.15,-0.52,-0.4122,326,242000.0
1991-03-13,000001,sh,126.15,128.77,126.13,126.13,128.77,-2.62,-2.0346,498,418000.0
1991-03-12,000001,sh,128.77,129.31,128.73,128.73,129.31,-0.54,-0.4176,957,783000.0
1991-03-11,000001,sh,129.31,129.89,129.3,129.3,129.89,-0.58,-0.4465,514,299000.0
1991-03-08,000001,sh,129.89,130.41,129.84,129.84,130.41,-0.52,-0.3987,933,541000.0
1991-03-07,000001,sh,130.41,130.94,130.41,130.41,130.94,-0.53,-0.4048,568,427000.0
1991-03-06,000001,sh,130.94,130.95,130.89,130.89,131.46,-0.52,-0.3956,719,1345000.0
1991-03-05,000001,sh,131.46,131.99,131.41,131.42,131.99,-0.53,-0.4015,982,934000.0
1991-03-04,000001,sh,131.99,132.09,131.98,132.09,132.53,-0.54,-0.4075,2518,1418000.0
1991-03-01,000001,sh,132.53,132.53,132.47,132.53,133.01,-0.48,-0.3609,7124,3777000.0
1991-02-28,000001,sh,133.01,133.52,132.98,132.99,133.47,-0.46,-0.3446,2258,1187000.0
1991-02-27,000001,sh,133.47,133.98,133.44,133.44,133.93,-0.46,-0.3435,214,141000.0
1991-02-26,000001,sh,133.93,134.44,133.9,133.9,134.4,-0.47,-0.3497,1094,2545000.0
1991-02-25,000001,sh,134.4,134.87,134.33,134.37,134.87,-0.47,-0.3485,810,621000.0
1991-02-22,000001,sh,134.87,134.87,134.28,134.85,134.28,0.59,0.4394,3427,2003000.0
1991-02-21,000001,sh,134.28,134.28,133.67,134.24,133.67,0.61,0.4563,3220,1771000.0
1991-02-20,000001,sh,133.67,133.67,133.13,133.63,133.13,0.54,0.4056,876,520000.0
1991-02-19,000001,sh,133.13,133.14,133.08,133.12,132.53,0.6,0.4527,1748,1216000.0
1991-02-14,000001,sh,132.53,132.53,132.3,132.53,131.92,0.61,0.4624,3624,1883000.0
1991-02-13,000001,sh,131.92,131.93,131.35,131.93,131.35,0.57,0.434,1152,673000.0
1991-02-12,000001,sh,131.35,131.56,130.97,131.54,130.97,0.38,0.2901,3774,1986000.0
1991-02-11,000001,sh,130.97,130.97,130.39,130.92,130.38,0.59,0.4525,9317,4834000.0
1991-02-08,000001,sh,130.38,130.39,129.79,130.36,129.79,0.59,0.4546,1234,879000.0
1991-02-07,000001,sh,129.79,129.79,129.14,129.74,129.14,0.65,0.5033,2133,1504000.0
1991-02-06,000001,sh,129.14,129.15,128.06,129.13,128.58,0.56,0.4355,6641,3847000.0
1991-02-05,000001,sh,128.58,128.58,128.53,128.56,129.05,-0.47,-0.3642,8562,4250000.0
1991-02-04,000001,sh,129.05,129.58,129.05,129.05,129.51,-0.46,-0.3552,553,273000.0
1991-02-01,000001,sh,129.51,129.97,129.45,129.5,129.97,-0.46,-0.3539,345,140000.0
1991-01-31,000001,sh,129.97,130.46,129.93,129.93,130.44,-0.47,-0.3603,510,244000.0
1991-01-30,000001,sh,130.44,130.95,130.41,130.44,130.95,-0.51,-0.3895,527,260000.0
1991-01-29,000001,sh,130.95,130.97,130.95,130.95,131.46,-0.51,-0.388,1387,710000.0
1991-01-28,000001,sh,131.46,131.55,131.46,131.46,132.05,-0.59,-0.4468,5107,2565000.0
1991-01-25,000001,sh,132.05,132.07,132.03,132.05,132.61,-0.56,-0.4223,3447,1722000.0
1991-01-24,000001,sh,132.61,133.17,132.57,132.61,133.17,-0.56,-0.4205,1857,917000.0
1991-01-23,000001,sh,133.17,133.72,133.14,133.17,133.72,-0.55,-0.4113,1095,575000.0
1991-01-22,000001,sh,133.72,134.24,133.66,133.72,134.24,-0.52,-0.3874,354,180000.0
1991-01-21,000001,sh,134.24,134.24,133.66,133.7,134.24,0.0,0.0,2051,1029000.0
1991-01-18,000001,sh,134.24,134.25,133.67,133.7,134.25,-0.01,-0.0074,3004,1570000.0
1991-01-17,000001,sh,134.25,134.25,133.65,133.67,134.24,0.01,0.0074,658,334000.0
1991-01-16,000001,sh,134.24,134.74,134.14,134.19,134.74,-0.5,-0.3711,509,270000.0
1991-01-15,000001,sh,134.74,134.74,134.19,134.21,134.67,0.07,0.052,1446,1010000.0
1991-01-14,000001,sh,134.67,135.19,134.11,134.11,134.6,0.07,0.052,12530,6883000.0
1991-01-11,000001,sh,134.6,134.61,134.51,134.61,133.97,0.63,0.4703,13327,7115000.0
1991-01-10,000001,sh,133.97,133.97,133.34,133.93,133.34,0.63,0.4725,9990,5399000.0
1991-01-09,000001,sh,133.34,133.34,132.68,133.3,132.68,0.66,0.4974,5603,3228000.0
1991-01-08,000001,sh,132.68,132.68,132.06,132.62,132.06,0.62,0.4695,2926,1806000.0
1991-01-07,000001,sh,132.06,132.06,131.45,131.99,131.44,0.62,0.4717,217,141000.0
1991-01-04,000001,sh,131.44,131.44,130.14,131.27,130.14,1.3,0.9989,420,261000.0
1991-01-03,000001,sh,130.14,130.14,128.84,128.84,128.84,1.3,1.009,141,93000.0
1991-01-02,000001,sh,128.84,128.84,127.61,127.61,127.61,1.23,0.9639,91,59000.0
1990-12-31,000001,sh,127.61,127.61,126.48,126.56,126.45,1.16,0.9174,78,60000.0
1990-12-28,000001,sh,126.45,126.45,125.28,126.39,125.28,1.17,0.9339,108,88000.0
1990-12-27,000001,sh,125.28,125.28,125.27,125.27,125.27,0.01,0.008,66,104000.0
1990-12-26,000001,sh,125.27,125.27,120.25,125.27,120.25,5.02,4.1746,100,53000.0
1990-12-25,000001,sh,120.25,120.25,114.55,120.09,114.55,5.7,4.976,15,6000.0
1990-12-24,000001,sh,114.55,114.55,109.13,113.57,109.13,5.42,4.9666,32,31000.0
1990-12-21,000001,sh,109.13,109.13,103.73,109.07,104.39,4.74,4.5407,28,16000.0
1990-12-20,000001,sh,104.39,104.39,99.98,104.3,99.98,4.41,4.4109,197,84000.0
1990-12-19,000001,sh,99.98,99.98,95.79,96.05,None,None,None,1260,494000.0