diff --git "a/statics/600000.csv" "b/statics/600000.csv"
new file mode 100644--- /dev/null
+++ "b/statics/600000.csv"
@@ -0,0 +1,4014 @@
+代码,简称,日期,前收盘价(元),开盘价(元),最高价(元),最低价(元),收盘价(元),成交量(股),成交金额(元),涨跌(元),涨跌幅(%),均价(元),换手率(%),A股流通市值(元),B股流通市值(元),总市值(元),A股流通股本(股),B股流通股本(股),总股本(股),市盈率,市净率,市销率,市现率
+600000.SH,浦发银行,1999-11-10,N/A,3.6043,3.6409,3.2988,3.3904,174085100,4859102435,N/A,N/A,27.9122,54.4016,8880000000,N/A,66877500000,320000000,0,2410000000,77.8154,20.0622,22.3593,-22.9849
+600000.SH,浦发银行,1999-11-11,3.3904,3.3697,3.4674,3.3636,3.3856,29403500,821582199,-0.0049,-0.1441,27.9416,9.1886,8867200000,N/A,66781100000,320000000,0,2410000000,77.7032,20.0333,22.3271,-22.9517
+600000.SH,浦发银行,1999-11-12,3.3856,3.4039,3.4576,3.3929,3.4271,15008000,421591623,0.0415,1.227,28.0911,4.69,8976000000,N/A,67600500000,320000000,0,2410000000,78.6566,20.2791,22.601,-23.2334
+600000.SH,浦发银行,1999-11-15,3.4271,3.4454,3.4515,3.3843,3.3904,11921100,332952812,-0.0367,-1.0695,27.9297,3.7253,8880000000,N/A,66877500000,320000000,0,2410000000,77.8154,20.0622,22.3593,-22.9849
+600000.SH,浦发银行,1999-11-16,3.3904,3.4063,3.4173,3.2353,3.2438,23223100,628908296,-0.1466,-4.3243,27.0812,7.2572,8496000000,N/A,63985500000,320000000,0,2410000000,74.4504,19.1947,21.3924,-21.9909
+600000.SH,浦发银行,1999-11-17,3.2438,3.2377,3.3208,3.2218,3.3208,10052600,268995055,0.077,2.3729,26.7588,3.1414,8697600000,N/A,65503800000,320000000,0,2410000000,76.217,19.6501,21.9,-22.5127
+600000.SH,浦发银行,1999-11-18,3.3208,3.3232,3.3697,3.2719,3.3013,8446500,229577879,-0.0195,-0.5887,27.1802,2.6395,8646400000,N/A,65118200000,320000000,0,2410000000,75.7684,19.5344,21.7711,-22.3802
+600000.SH,浦发银行,1999-11-19,3.3013,3.3599,3.3636,3.2744,3.2842,5375000,145887121,-0.0171,-0.5181,27.1418,1.6797,8601600000,N/A,64780800000,320000000,0,2410000000,75.3758,19.4332,21.6583,-22.2643
+600000.SH,浦发银行,1999-11-22,3.2842,3.2842,3.2927,3.2133,3.2316,5535400,147086153,-0.0525,-1.5997,26.5719,1.7298,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-11-23,3.2316,3.2316,3.2438,3.1889,3.2316,3844000,101224493,0,0,26.3331,1.2013,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-11-24,3.2316,3.2304,3.2438,3.1779,3.2292,4098000,107344461,-0.0024,-0.0756,26.1944,1.2806,8457600000,N/A,63696300000,320000000,0,2410000000,74.1139,19.1079,21.2957,-21.8915
+600000.SH,浦发银行,1999-11-25,3.2292,3.2133,3.2573,3.1791,3.2255,5725300,150528185,-0.0037,-0.1135,26.2918,1.7892,8448000000,N/A,63624000000,320000000,0,2410000000,74.0298,19.0862,21.2716,-21.8667
+600000.SH,浦发银行,1999-11-26,3.2255,3.2292,3.2573,3.195,3.2316,2282700,60508935,0.0061,0.1894,26.5076,0.7133,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,AA银行,1999-11-29,3.2316,3.2316,3.278,3.2035,3.217,2681200,71099577,-0.0147,-0.4537,26.5178,0.8379,8425600000,N/A,63455300000,320000000,0,2410000000,73.8335,19.0356,21.2152,-21.8087
+600000.SH,浦发银行,1999-11-30,3.217,3.2133,3.2377,3.1901,3.2255,2371400,62335742,0.0086,0.2659,26.2865,0.7411,8448000000,N/A,63624000000,320000000,0,2410000000,74.0298,19.0862,21.2716,-21.8667
+600000.SH,浦发银行,1999-12-1,3.2255,3.2145,3.2866,3.2023,3.2499,2865100,76287992,0.0244,0.7576,26.6266,0.8953,8512000000,N/A,64106000000,320000000,0,2410000000,74.5906,19.2308,21.4327,-22.0323
+600000.SH,浦发银行,1999-12-2,3.2499,3.2402,3.2646,3.2035,3.2084,1938500,51110241,-0.0415,-1.2782,26.3659,0.6058,8403200000,N/A,63286600000,320000000,0,2410000000,73.6372,18.985,21.1588,-21.7507
+600000.SH,浦发银行,1999-12-3,3.2084,3.2072,3.2561,3.2011,3.2206,2552600,67291877,0.0122,0.3808,26.3621,0.7977,8435200000,N/A,63527600000,320000000,0,2410000000,73.9176,19.0573,21.2393,-21.8336
+600000.SH,浦发银行,1999-12-6,3.2206,3.2133,3.2194,3.1278,3.1351,6984000,180516074,-0.0855,-2.6555,25.8471,2.1825,8211200000,N/A,61840600000,320000000,0,2410000000,71.9547,18.5512,20.6753,-21.2538
+600000.SH,浦发银行,1999-12-7,3.1351,3.1278,3.1583,3.1155,3.1278,3955800,101467905,-0.0073,-0.2338,25.6504,1.2362,8192000000,N/A,61696000000,320000000,0,2410000000,71.7864,18.5078,20.627,-21.2041
+600000.SH,浦发银行,1999-12-8,3.1278,3.1278,3.1473,3.1155,3.1192,2236500,57214358,-0.0086,-0.2734,25.5821,0.6989,8169600000,N/A,61527300000,320000000,0,2410000000,71.5902,18.4572,20.5706,-21.1461
+600000.SH,浦发银行,1999-12-9,3.1192,3.1155,3.1217,3.0911,3.0984,2564600,65136972,-0.0208,-0.6659,25.3985,0.8014,8115200000,N/A,61117600000,320000000,0,2410000000,71.1134,18.3343,20.4336,-21.0053
+600000.SH,浦发银行,1999-12-10,3.0984,3.0984,3.1889,3.0813,3.173,3553913,91041273,0.0745,2.4054,25.6172,1.1106,8310400000,N/A,62587700000,320000000,0,2410000000,72.824,18.7753,20.9251,-21.5105
+600000.SH,浦发银行,1999-12-13,3.173,3.1742,3.2316,3.1278,3.1669,7058400,184655963,-0.0061,-0.1925,26.1612,2.2058,8294400000,N/A,62467200000,320000000,0,2410000000,72.6838,18.7392,20.8848,-21.4691
+600000.SH,浦发银行,1999-12-14,3.1669,3.14,3.1766,3.14,3.1766,1618500,41845145,0.0098,0.3086,25.8543,0.5058,8320000000,N/A,62660000000,320000000,0,2410000000,72.9081,18.797,20.9493,-21.5354
+600000.SH,浦发银行,1999-12-15,3.1766,3.1766,3.2866,3.1644,3.2316,6797900,180407899,0.055,1.7308,26.5388,2.1243,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-12-16,3.2316,3.2377,3.2377,3.1705,3.1766,3616200,94601476,-0.055,-1.7013,26.1605,1.1301,8320000000,N/A,62660000000,320000000,0,2410000000,72.9081,18.797,20.9493,-21.5354
+600000.SH,浦发银行,1999-12-17,3.1766,3.1766,3.1925,3.1168,3.1253,3565300,91807404,-0.0513,-1.6154,25.7503,1.1142,8185600000,N/A,61647800000,320000000,0,2410000000,71.7304,18.4934,20.6109,-21.1875
+600000.SH,浦发银行,1999-12-21,3.1253,3.1094,3.1217,3.0716,3.0838,4215300,106523995,-0.0415,-1.3292,25.2708,1.3173,8076800000,N/A,60828400000,320000000,0,2410000000,70.7769,18.2476,20.3369,-20.9059
+600000.SH,浦发银行,1999-12-22,3.0838,3.0838,3.0972,3.0606,3.0728,3083500,77614086,-0.011,-0.3566,25.1708,0.9636,8048000000,N/A,60611500000,320000000,0,2410000000,70.5246,18.1825,20.2644,-20.8313
+600000.SH,浦发银行,1999-12-23,3.0728,3.0789,3.0911,3.0178,3.0276,4161561,103557903,-0.0452,-1.4712,24.8844,1.3005,7929600000,N/A,59719800000,320000000,0,2410000000,69.487,17.915,19.9663,-20.5249
+600000.SH,浦发银行,1999-12-24,3.0276,3.0056,3.063,3.0044,3.0239,2832500,70142724,-0.0037,-0.1211,24.7635,0.8852,7920000000,N/A,59647500000,320000000,0,2410000000,69.4029,17.8933,19.9421,-20.5
+600000.SH,浦发银行,1999-12-27,3.0239,3.0239,3.0545,2.9934,3.0031,2233700,55170000,-0.0208,-0.6869,24.6989,0.698,7865600000,N/A,59237800000,320000000,0,2410000000,68.9262,17.7704,19.8051,-20.3592
+600000.SH,浦发银行,1999-12-28,3.0031,2.9983,3.0642,2.9934,3.0056,3176700,78430313,0.0024,0.0814,24.6892,0.9927,7872000000,N/A,59286000000,320000000,0,2410000000,68.9823,17.7849,19.8212,-20.3758
+600000.SH,浦发银行,1999-12-29,3.0056,3.019,3.0508,3.0019,3.0129,2284200,56436027,0.0073,0.2439,24.7071,0.7138,7891200000,N/A,59430600000,320000000,0,2410000000,69.1505,17.8283,19.8696,-20.4255
+600000.SH,浦发银行,1999-12-30,3.0129,3.0422,3.0532,3.0117,3.0239,2333200,57888237,0.011,0.365,24.8107,0.7291,7920000000,N/A,59647500000,320000000,0,2410000000,69.4029,17.8933,19.9421,-20.5
+600000.SH,浦发银行,2000-1-4,3.0239,3.052,3.1498,3.0239,3.1241,4496100,113946783,0.1002,3.3131,25.3435,1.405,8182400000,N/A,61623700000,320000000,0,2410000000,66.4986,7.9248,21.5051,31.7939
+600000.SH,浦发银行,2000-1-5,3.1241,3.1241,3.1742,3.0728,3.0887,5252800,134465427,-0.0354,-1.1341,25.5988,1.6415,8089600000,N/A,60924800000,320000000,0,2410000000,65.7444,7.8349,21.2612,31.4333
+600000.SH,浦发银行,2000-1-6,3.0887,3.0764,3.2133,3.0606,3.1754,6229700,160059798,0.0867,2.8085,25.693,1.9468,8316800000,N/A,62635900000,320000000,0,2410000000,67.5908,8.055,21.8583,32.3161
+600000.SH,浦发银行,2000-1-7,3.1754,3.2133,3.3599,3.1913,3.2866,21355300,575751082,0.1112,3.5013,26.9606,6.6735,8608000000,N/A,64829000000,320000000,0,2410000000,69.9574,8.337,22.6237,33.4476
+600000.SH,浦发银行,2000-1-10,3.2866,3.2988,3.4027,3.2634,3.3294,16539700,450453518,0.0428,1.3011,27.2347,5.1687,8720000000,N/A,65672500000,320000000,0,2410000000,70.8677,8.4455,22.918,33.8828
+600000.SH,浦发银行,2000-1-11,3.3294,3.3294,3.3355,3.1913,3.2011,9390800,251055911,-0.1283,-3.8532,26.7342,2.9346,8384000000,N/A,63142000000,320000000,0,2410000000,68.137,8.1201,22.0349,32.5772
+600000.SH,浦发银行,2000-1-12,3.2011,3.1766,3.1766,3.03,3.0691,35274900,889867340,-0.132,-4.1221,25.2266,8.8187,10048000000,N/A,60539200000,400000000,0,2410000000,65.3283,7.7853,21.1266,31.2344
+600000.SH,浦发银行,2000-1-13,3.0691,3.0545,3.085,3.03,3.0422,7975600,199244304,-0.0269,-0.8758,24.9817,1.9939,9960000000,N/A,60009000000,400000000,0,2410000000,64.7561,7.7172,20.9416,30.9608
+600000.SH,浦发银行,2000-1-14,3.0422,3.0398,3.0545,2.9213,2.9567,17861900,434206087,-0.0855,-2.8112,24.3091,4.4655,9680000000,N/A,58322000000,400000000,0,2410000000,62.9357,7.5002,20.3529,30.0904
+600000.SH,浦发银行,2000-1-17,2.9567,2.9421,2.986,2.9017,2.9812,8101500,194776964,0.0244,0.8264,24.0421,2.0254,9760000000,N/A,58804000000,400000000,0,2410000000,63.4558,7.5622,20.5211,30.3391
+600000.SH,浦发银行,2000-1-18,2.9812,2.9934,3.0019,2.9176,2.9494,7693300,185091684,-0.0318,-1.0656,24.0588,1.9233,9656000000,N/A,58177400000,400000000,0,2410000000,62.7797,7.4816,20.3024,30.0158
+600000.SH,浦发银行,2000-1-19,2.9494,2.9494,2.9677,2.9298,2.9482,4658400,112325238,-0.0012,-0.0414,24.1124,1.1646,9652000000,N/A,58153300000,400000000,0,2410000000,62.7536,7.4785,20.294,30.0034
+600000.SH,浦发银行,2000-1-20,2.9482,2.9469,3.0117,2.9445,2.986,5114400,124668176,0.0379,1.2847,24.3759,1.2786,9776000000,N/A,58900400000,400000000,0,2410000000,63.5598,7.5746,20.5547,30.3888
+600000.SH,浦发银行,2000-1-21,2.986,2.9946,3.0093,2.9421,2.9653,8138700,197523215,-0.0208,-0.6956,24.2696,2.0347,9708000000,N/A,58490700000,400000000,0,2410000000,63.1177,7.5219,20.4117,30.1775
+600000.SH,浦发银行,2000-1-24,2.9653,2.9567,2.9628,2.9262,2.9543,9250300,222404435,-0.011,-0.3708,24.0429,2.3126,9672000000,N/A,58273800000,400000000,0,2410000000,62.8837,7.494,20.3361,30.0656
+600000.SH,浦发银行,2000-1-25,2.9543,2.9543,3.074,2.9543,3.0044,7742300,191183031,0.0501,1.6956,24.6933,1.9356,9836000000,N/A,59261900000,400000000,0,2410000000,63.9499,7.6211,20.6809,30.5754
+600000.SH,浦发银行,2000-1-26,3.0044,3.0056,3.03,2.9702,2.9824,2737700,67037918,-0.022,-0.732,24.4869,0.6844,9764000000,N/A,58828100000,400000000,0,2410000000,63.4818,7.5653,20.5295,30.3515
+600000.SH,浦发银行,2000-1-27,2.9824,2.9897,3.0276,2.9567,3.0044,6335000,154926927,0.022,0.7374,24.4557,1.5837,9836000000,N/A,59261900000,400000000,0,2410000000,63.9499,7.6211,20.6809,30.5754
+600000.SH,浦发银行,2000-1-28,3.0044,3.0056,3.0667,3.0007,3.0593,12362700,307633593,0.055,1.83,24.884,3.0907,10016000000,N/A,60346400000,400000000,0,2410000000,65.1202,7.7605,21.0593,31.1349
+600000.SH,浦发银行,2000-2-14,3.0593,3.1766,3.3575,3.1155,3.3232,23739100,628039000,0.2639,8.6262,26.4559,5.9348,10880000000,N/A,65552000000,400000000,0,2410000000,70.7376,8.43,22.876,33.8206
+600000.SH,浦发银行,2000-2-15,3.3232,3.3232,3.3575,3.1339,3.1375,26267700,693158484,-0.1857,-5.5882,26.3882,6.5669,10272000000,N/A,61888800000,400000000,0,2410000000,66.7846,7.9589,21.5976,31.9307
+600000.SH,浦发银行,2000-2-16,3.1375,3.1155,3.1217,3.0435,3.0789,19069100,478863316,-0.0586,-1.8692,25.112,4.7673,10080000000,N/A,60732000000,400000000,0,2410000000,65.5363,7.8101,21.1939,31.3338
+600000.SH,浦发银行,2000-2-17,3.0789,3.085,3.2255,2.9604,3.0422,23044800,579973766,-0.0367,-1.1905,25.1672,5.7612,9960000000,N/A,60009000000,400000000,0,2410000000,64.7561,7.7172,20.9416,30.9608
+600000.SH,浦发银行,2000-2-18,3.0422,3.0422,3.0545,2.9689,3.0154,9693500,237689141,-0.0269,-0.8835,24.5205,2.4234,9872000000,N/A,59478800000,400000000,0,2410000000,64.184,7.649,20.7566,30.6873
+600000.SH,浦发银行,2000-2-21,3.0154,3.0239,3.2133,2.9567,3.1522,25510600,650679608,0.1368,4.5381,25.5062,6.3777,10320000000,N/A,62178000000,400000000,0,2410000000,67.0967,7.9961,21.6985,32.0799
+600000.SH,浦发银行,2000-2-22,3.1522,3.162,3.1766,3.0056,3.0239,10517500,264067019,-0.1283,-4.0698,25.1074,2.6294,9900000000,N/A,59647500000,400000000,0,2410000000,64.366,7.6707,20.8154,30.7743
+600000.SH,浦发银行,2000-2-23,3.0239,3.0056,3.085,2.9934,3.0056,6914600,171007817,-0.0183,-0.6061,24.7314,1.7287,9840000000,N/A,59286000000,400000000,0,2410000000,63.9759,7.6242,20.6893,30.5878
+600000.SH,浦发银行,2000-2-24,3.0056,3.0056,3.0545,2.9934,3.0325,4648100,114760607,0.0269,0.8943,24.6898,1.162,9928000000,N/A,59816200000,400000000,0,2410000000,64.5481,7.6924,20.8743,30.8613
+600000.SH,浦发银行,2000-2-25,3.0325,3.0422,3.0508,2.9934,3.0056,5814800,143173184,-0.0269,-0.8864,24.6222,1.4537,9840000000,N/A,59286000000,400000000,0,2410000000,63.9759,7.6242,20.6893,30.5878
+600000.SH,浦发银行,2000-2-28,3.0056,3.0056,3.085,2.975,3.0642,9373400,231796184,0.0586,1.9512,24.7291,2.3434,10032000000,N/A,60442800000,400000000,0,2410000000,65.2243,7.7729,21.093,31.1846
+600000.SH,浦发银行,2000-2-29,3.0642,3.0801,3.1278,3.03,3.0752,10955900,275768296,0.011,0.3589,25.1708,2.739,10068000000,N/A,60659700000,400000000,0,2410000000,65.4583,7.8008,21.1687,31.2965
+600000.SH,浦发银行,2000-3-1,3.0752,3.0789,3.311,3.0752,3.1546,41705100,1096015251,0.0794,2.5824,26.2801,10.4263,10328000000,N/A,62226200000,400000000,0,2410000000,67.1487,8.0023,21.7153,32.1047
+600000.SH,浦发银行,2000-3-2,3.1546,3.1498,3.1766,3.0667,3.1058,12999900,330633290,-0.0489,-1.5492,25.4335,3.25,10168000000,N/A,61262200000,400000000,0,2410000000,66.1085,7.8783,21.3789,31.6074
+600000.SH,浦发银行,2000-3-3,3.1058,3.1278,3.2622,3.1253,3.1766,16109800,420418261,0.0709,2.2817,26.0971,4.0274,10400000000,N/A,62660000000,400000000,0,2410000000,67.6169,8.0581,21.8667,32.3286
+600000.SH,浦发银行,2000-3-6,3.1766,3.2353,3.2866,3.1217,3.1278,20616200,542130542,-0.0489,-1.5385,26.2963,5.1541,10240000000,N/A,61696000000,400000000,0,2410000000,66.5766,7.9341,21.5303,31.8312
+600000.SH,浦发银行,2000-3-7,3.1278,3.0789,3.2133,3.0557,3.1522,11132900,284899208,0.0244,0.7813,25.5907,2.7832,10320000000,N/A,62178000000,400000000,0,2410000000,67.0967,7.9961,21.6985,32.0799
+600000.SH,浦发银行,2000-3-8,3.1522,3.1766,3.1986,3.107,3.1388,5771400,148007818,-0.0134,-0.4264,25.645,1.4428,10276000000,N/A,61912900000,400000000,0,2410000000,66.8107,7.962,21.606,31.9431
+600000.SH,浦发银行,2000-3-9,3.1388,3.14,3.3587,3.1009,3.2255,26491000,704219251,0.0867,2.7637,26.5833,6.6227,10560000000,N/A,63624000000,400000000,0,2410000000,68.6571,8.182,22.2031,32.8259
+600000.SH,浦发银行,2000-3-10,3.2255,3.2255,3.2377,3.1168,3.1302,10570000,273452598,-0.0953,-2.9545,25.8706,2.6425,10248000000,N/A,61744200000,400000000,0,2410000000,66.6286,7.9403,21.5471,31.8561
+600000.SH,浦发银行,2000-3-13,3.1302,3.1278,3.1742,3.0984,3.1192,5566400,142355325,-0.011,-0.3513,25.574,1.3916,10212000000,N/A,61527300000,400000000,0,2410000000,66.3946,7.9124,21.4714,31.7442
+600000.SH,浦发银行,2000-3-14,3.1192,3.0545,3.1058,3.03,3.1058,11375200,285003725,-0.0134,-0.4309,25.0548,2.8438,10168000000,N/A,61262200000,400000000,0,2410000000,66.1085,7.8783,21.3789,31.6074
+600000.SH,浦发银行,2000-3-15,3.1058,3.1033,3.1058,3.0545,3.0716,4220000,106073477,-0.0342,-1.1015,25.1359,1.055,10056000000,N/A,60587400000,400000000,0,2410000000,65.3803,7.7915,21.1434,31.2592
+600000.SH,浦发银行,2000-3-16,3.0716,3.0545,3.0642,2.9665,2.9934,7570200,187216559,-0.0782,-2.5457,24.7307,1.8926,9800000000,N/A,59045000000,400000000,0,2410000000,63.7159,7.5932,20.6052,30.4634
+600000.SH,浦发银行,2000-3-17,2.9934,2.9934,3.0789,2.9812,3.0374,4270400,106042791,0.044,1.4694,24.8321,1.0676,9944000000,N/A,59912600000,400000000,0,2410000000,64.6521,7.7048,20.908,30.9111
+600000.SH,浦发银行,2000-3-20,3.0374,2.9934,3.0789,2.9934,3.0569,4387600,109489001,0.0195,0.6436,24.9542,1.0969,10008000000,N/A,60298200000,400000000,0,2410000000,65.0682,7.7543,21.0425,31.11
+600000.SH,浦发银行,2000-3-21,3.0569,3.0764,3.0789,3.0325,3.0545,4409900,110102522,-0.0024,-0.0799,24.9671,1.1025,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-3-22,3.0545,3.0642,3.1412,3.0398,3.096,4522000,114100496,0.0415,1.36,25.2323,1.1305,10136000000,N/A,61069400000,400000000,0,2410000000,65.9004,7.8535,21.3116,31.5079
+600000.SH,浦发银行,2000-3-23,3.096,3.0972,3.1375,3.0789,3.1168,5887200,149693415,0.0208,0.6709,25.4269,1.4718,10204000000,N/A,61479100000,400000000,0,2410000000,66.3425,7.9062,21.4546,31.7193
+600000.SH,浦发银行,2000-3-24,3.1168,3.1779,3.3049,3.1168,3.1168,21856400,575302201,0,0,26.3219,5.4641,10204000000,N/A,61479100000,400000000,0,2410000000,66.3425,7.9062,21.4546,31.7193
+600000.SH,浦发银行,2000-3-27,3.1168,3.1412,3.2084,3.1033,3.1644,6161100,158738686,0.0476,1.5288,25.7647,1.5403,10360000000,N/A,62419000000,400000000,0,2410000000,67.3568,8.0271,21.7826,32.2042
+600000.SH,浦发银行,2000-3-28,3.1644,3.1803,3.2133,3.085,3.1155,7074200,180806578,-0.0489,-1.5444,25.5586,1.7686,10200000000,N/A,61455000000,400000000,0,2410000000,66.3165,7.9031,21.4462,31.7069
+600000.SH,浦发银行,2000-3-29,3.1155,3.1217,3.14,3.0618,3.0764,7495200,189202622,-0.0391,-1.2549,25.2432,1.8738,10072000000,N/A,60683800000,400000000,0,2410000000,65.4843,7.8039,21.1771,31.309
+600000.SH,浦发银行,2000-3-30,3.0764,3.085,3.1424,3.085,3.1009,4400800,111744655,0.0244,0.7943,25.3919,1.1002,10152000000,N/A,61165800000,400000000,0,2410000000,66.0045,7.8659,21.3453,31.5576
+600000.SH,浦发银行,2000-3-31,3.1009,3.1094,3.1253,3.0667,3.0813,4320400,109090852,-0.0195,-0.6304,25.2502,1.0801,10088000000,N/A,60780200000,400000000,0,2410000000,65.5884,7.8163,21.2107,31.3587
+600000.SH,浦发银行,2000-4-3,3.0813,3.0789,3.1155,3.0667,3.0838,3498400,88393318,0.0024,0.0793,25.2668,0.8746,10096000000,N/A,60828400000,400000000,0,2410000000,65.6404,7.8225,21.2275,31.3836
+600000.SH,浦发银行,2000-4-4,3.0838,3.0789,3.0789,3.0374,3.0422,4307100,107536323,-0.0415,-1.3471,24.9672,1.0768,9960000000,N/A,60009000000,400000000,0,2410000000,64.7561,7.7172,20.9416,30.9608
+600000.SH,浦发银行,2000-4-5,3.0422,3.0422,3.1143,3.0398,3.0728,3427000,85948606,0.0305,1.004,25.0798,0.8568,10060000000,N/A,60611500000,400000000,0,2410000000,65.4063,7.7946,21.1519,31.2717
+600000.SH,浦发银行,2000-4-6,3.0728,3.0728,3.1021,3.0618,3.0923,2927600,73823696,0.0195,0.6362,25.2165,0.7319,10124000000,N/A,60997100000,400000000,0,2410000000,65.8224,7.8442,21.2864,31.4706
+600000.SH,浦发银行,2000-4-7,3.0923,3.1058,3.1644,3.1009,3.1388,6006300,154300910,0.0464,1.5014,25.6898,1.5016,10276000000,N/A,61912900000,400000000,0,2410000000,66.8107,7.962,21.606,31.9431
+600000.SH,浦发银行,2000-4-10,3.1388,3.1424,3.1644,3.107,3.1204,3327800,85045430,-0.0183,-0.5839,25.5561,0.832,10216000000,N/A,61551400000,400000000,0,2410000000,66.4206,7.9155,21.4799,31.7566
+600000.SH,浦发银行,2000-4-11,3.1204,3.1278,3.1864,3.1033,3.1229,6213900,159922397,0.0024,0.0783,25.7362,1.5535,10224000000,N/A,61599600000,400000000,0,2410000000,66.4726,7.9217,21.4967,31.7815
+600000.SH,浦发银行,2000-4-12,3.1229,3.1302,3.1766,3.0972,3.1094,4634400,119159205,-0.0134,-0.4304,25.7119,1.1586,10180000000,N/A,61334500000,400000000,0,2410000000,66.1865,7.8876,21.4042,31.6447
+600000.SH,浦发银行,2000-4-13,3.1094,3.1094,3.162,3.1033,3.1278,4206500,107735819,0.0183,0.5894,25.6117,1.0516,10240000000,N/A,61696000000,400000000,0,2410000000,66.5766,7.9341,21.5303,31.8312
+600000.SH,浦发银行,2000-4-14,3.1278,3.1375,3.2011,3.1278,3.1559,11250500,291591767,0.0281,0.8984,25.9181,2.8126,10332000000,N/A,62250300000,400000000,0,2410000000,67.1747,8.0054,21.7238,32.1172
+600000.SH,浦发银行,2000-4-17,3.1559,3.1766,3.2011,3.0764,3.0911,7976900,204556962,-0.0648,-2.0519,25.6437,1.9942,10120000000,N/A,60973000000,400000000,0,2410000000,65.7964,7.8411,21.278,31.4582
+600000.SH,浦发银行,2000-4-18,3.0911,3.0923,3.1094,3.0557,3.0936,3894500,98184097,0.0024,0.0791,25.211,0.9736,10128000000,N/A,61021200000,400000000,0,2410000000,65.8484,7.8473,21.2948,31.483
+600000.SH,浦发银行,2000-4-19,3.0936,3.1094,3.1498,3.0777,3.0911,2755600,69942881,-0.0024,-0.079,25.3821,0.6889,10120000000,N/A,60973000000,400000000,0,2410000000,65.7964,7.8411,21.278,31.4582
+600000.SH,浦发银行,2000-4-20,3.0911,3.0911,3.1155,3.0777,3.0936,3636700,91864727,0.0024,0.0791,25.2605,0.9092,10128000000,N/A,61021200000,400000000,0,2410000000,65.8484,7.8473,21.2948,31.483
+600000.SH,浦发银行,2000-4-21,3.0936,3.0545,3.1143,3.0545,3.0728,3965500,99685689,-0.0208,-0.6714,25.1382,0.9914,10060000000,N/A,60611500000,400000000,0,2410000000,65.4063,7.7946,21.1519,31.2717
+600000.SH,浦发银行,2000-4-24,3.0728,3.0728,3.0789,3.0239,3.0325,5913800,147290986,-0.0403,-1.3121,24.9063,1.4785,9928000000,N/A,59816200000,400000000,0,2410000000,64.5481,7.6924,20.8743,30.8613
+600000.SH,浦发银行,2000-4-25,3.0325,3.0312,3.0655,3.0276,3.0349,2309500,57489169,0.0024,0.0806,24.8925,0.5774,9936000000,N/A,59864400000,400000000,0,2410000000,64.6001,7.6986,20.8911,30.8862
+600000.SH,浦发银行,2000-4-26,3.0349,3.0398,3.1241,3.03,3.0545,3559400,89234644,0.0195,0.6441,25.0701,0.8899,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-4-27,3.0545,3.0545,3.0789,3.0154,3.0227,3284200,81550296,-0.0318,-1.04,24.8311,0.8211,9896000000,N/A,59623400000,400000000,0,2410000000,64.34,7.6676,20.807,30.7619
+600000.SH,浦发银行,2000-4-28,3.0227,3.0227,3.0545,3.0117,3.0545,3210800,79526614,0.0318,1.0509,24.7685,0.8027,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-5-8,3.0545,3.0545,3.0545,3.0545,3.0545,N/A,N/A,0,0,N/A,N/A,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-5-9,3.0545,3.0422,3.0422,2.975,2.9848,2606100,63808332,-0.0696,-2.28,24.4842,0.6515,9772000000,N/A,58876300000,400000000,0,2410000000,63.5338,7.5715,20.5463,30.3764
+600000.SH,浦发银行,2000-5-10,2.9848,2.9812,2.9946,2.9298,2.9323,5873800,141397664,-0.0525,-1.7601,24.0726,1.4685,9600000000,N/A,57840000000,400000000,0,2410000000,62.4156,7.4382,20.1847,29.8417
+600000.SH,浦发银行,2000-5-11,2.9323,2.9323,2.9653,2.9078,2.9201,3388300,81370247,-0.0122,-0.4167,24.0151,0.8471,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-5-12,2.9201,2.9237,2.9445,2.914,2.9249,2969300,71131310,0.0049,0.1674,23.9556,0.7423,9576000000,N/A,57695400000,400000000,0,2410000000,62.2595,7.4196,20.1342,29.7671
+600000.SH,浦发银行,2000-5-15,2.9249,2.9262,2.9323,2.8113,2.8174,4078300,94939549,-0.1075,-3.6759,23.2792,1.0196,9224000000,N/A,55574600000,400000000,0,2410000000,59.9709,7.1469,19.3941,28.6729
+600000.SH,浦发银行,2000-5-16,2.8174,2.8187,2.8651,2.8174,2.8345,2071300,48081624,0.0171,0.6071,23.2133,0.5178,9280000000,N/A,55912000000,400000000,0,2410000000,60.335,7.1903,19.5118,28.847
+600000.SH,浦发银行,2000-5-17,2.8345,2.8406,2.8529,2.8174,2.8284,2133600,49378357,-0.0061,-0.2155,23.1432,0.5334,9260000000,N/A,55791500000,400000000,0,2410000000,60.205,7.1748,19.4698,28.7848
+600000.SH,浦发银行,2000-5-18,2.8284,2.8284,2.8468,2.8101,2.8406,2946700,68124880,0.0122,0.432,23.119,0.7367,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-5-19,2.8406,2.8468,2.8944,2.8406,2.8712,2792100,65444252,0.0305,1.0753,23.4391,0.698,9400000000,N/A,56635000000,400000000,0,2410000000,61.1152,7.2833,19.7642,29.22
+600000.SH,浦发银行,2000-5-22,2.8712,2.8712,2.9176,2.8468,2.8944,3608200,84995622,0.0232,0.8085,23.5562,0.9021,9476000000,N/A,57092900000,400000000,0,2410000000,61.6094,7.3421,19.924,29.4563
+600000.SH,浦发银行,2000-5-23,2.8944,2.914,2.9274,2.8468,2.8675,2888000,67951037,-0.0269,-0.9287,23.5288,0.722,9388000000,N/A,56562700000,400000000,0,2410000000,61.0372,7.274,19.7389,29.1827
+600000.SH,浦发银行,2000-5-24,2.8675,2.8712,2.9078,2.8468,2.8871,3456500,81374021,0.0195,0.6817,23.5423,0.8641,9452000000,N/A,56948300000,400000000,0,2410000000,61.4533,7.3235,19.8735,29.3817
+600000.SH,浦发银行,2000-5-25,2.8871,2.8956,2.9934,2.8895,2.9677,7604300,183401585,0.0806,2.7931,24.1181,1.9011,9716000000,N/A,58538900000,400000000,0,2410000000,63.1697,7.5281,20.4286,30.2023
+600000.SH,浦发银行,2000-5-26,2.9677,2.9726,2.9873,2.914,2.9201,3615000,86693231,-0.0476,-1.6056,23.9815,0.9038,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-5-29,2.9201,2.9201,2.9298,2.8834,2.9005,3147700,74592064,-0.0195,-0.6695,23.6973,0.7869,9496000000,N/A,57213400000,400000000,0,2410000000,61.7394,7.3576,19.966,29.5185
+600000.SH,浦发银行,2000-5-30,2.9005,2.9005,2.9262,2.8529,2.859,2970700,70035539,-0.0415,-1.4322,23.5754,0.7427,9360000000,N/A,56394000000,400000000,0,2410000000,60.8552,7.2523,19.6801,29.0957
+600000.SH,浦发银行,2000-5-31,2.859,2.859,2.9176,2.8468,2.8651,3597300,84459834,0.0061,0.2137,23.4787,0.8993,9380000000,N/A,56514500000,400000000,0,2410000000,60.9852,7.2678,19.7221,29.1579
+600000.SH,浦发银行,2000-6-1,2.8651,2.8712,2.8932,2.8541,2.8639,2270300,53251012,-0.0012,-0.0426,23.4555,0.5676,9376000000,N/A,56490400000,400000000,0,2410000000,60.9592,7.2647,19.7137,29.1454
+600000.SH,浦发银行,2000-6-2,2.8639,2.8712,2.9286,2.859,2.8956,3047200,72152781,0.0318,1.1092,23.6784,0.7618,9480000000,N/A,57117000000,400000000,0,2410000000,61.6354,7.3452,19.9324,29.4687
+600000.SH,浦发银行,2000-6-5,2.8956,2.9078,2.9286,2.8822,2.8895,3602800,85402416,-0.0061,-0.211,23.7045,0.9007,9460000000,N/A,56996500000,400000000,0,2410000000,61.5053,7.3297,19.8903,29.4065
+600000.SH,浦发银行,2000-6-6,2.8895,2.8907,2.9298,2.8895,2.9127,2627000,62564701,0.0232,0.8034,23.816,0.6568,9536000000,N/A,57454400000,400000000,0,2410000000,61.9995,7.3886,20.0501,29.6428
+600000.SH,浦发银行,2000-6-7,2.9127,2.9201,2.9543,2.8981,2.9225,3507700,83916776,0.0098,0.3356,23.9236,0.8769,9568000000,N/A,57647200000,400000000,0,2410000000,62.2075,7.4134,20.1174,29.7423
+600000.SH,浦发银行,2000-6-8,2.9225,2.9311,2.9738,2.9091,2.9213,4210100,101488513,-0.0012,-0.0418,24.106,1.0525,9564000000,N/A,57623100000,400000000,0,2410000000,62.1815,7.4103,20.109,29.7298
+600000.SH,浦发银行,2000-6-9,2.9213,2.9323,2.9628,2.8724,2.8773,2450900,58230845,-0.044,-1.5056,23.759,0.6127,9420000000,N/A,56755500000,400000000,0,2410000000,61.2453,7.2988,19.8062,29.2822
+600000.SH,浦发银行,2000-6-12,2.8773,2.8712,2.8981,2.8578,2.8859,1957300,45933934,0.0086,0.2972,23.468,0.4893,9448000000,N/A,56924200000,400000000,0,2410000000,61.4273,7.3204,19.8651,29.3692
+600000.SH,浦发银行,2000-6-13,2.8859,2.8932,2.9323,2.8907,2.9127,1787500,42589850,0.0269,0.9314,23.8265,0.4469,9536000000,N/A,57454400000,400000000,0,2410000000,61.9995,7.3886,20.0501,29.6428
+600000.SH,浦发银行,2000-6-14,2.9127,2.9323,3.0166,2.9262,2.9543,9515600,232075370,0.0415,1.4262,24.3889,2.3789,9672000000,N/A,58273800000,400000000,0,2410000000,62.8837,7.494,20.3361,30.0656
+600000.SH,浦发银行,2000-6-15,2.9543,2.9689,2.9995,2.9506,2.9763,3013900,73399141,0.022,0.7444,24.3535,0.7535,9744000000,N/A,58707600000,400000000,0,2410000000,63.3518,7.5498,20.4874,30.2894
+600000.SH,浦发银行,2000-6-16,2.9763,2.9873,2.9934,2.9176,2.9286,2561200,61776775,-0.0476,-1.601,24.1202,0.6403,9588000000,N/A,57767700000,400000000,0,2410000000,62.3375,7.4289,20.1594,29.8044
+600000.SH,浦发银行,2000-6-19,2.9286,2.9323,2.9506,2.8932,2.9078,1830800,43529667,-0.0208,-0.7092,23.7763,0.4577,9520000000,N/A,57358000000,400000000,0,2410000000,61.8954,7.3762,20.0165,29.5931
+600000.SH,浦发银行,2000-6-20,2.9078,2.9078,2.9115,2.8846,2.8895,1388300,32869450,-0.0183,-0.6303,23.676,0.3471,9460000000,N/A,56996500000,400000000,0,2410000000,61.5053,7.3297,19.8903,29.4065
+600000.SH,浦发银行,2000-6-21,2.8895,2.8834,2.9017,2.8712,2.8956,1568000,36978461,0.0061,0.2114,23.5832,0.392,9480000000,N/A,57117000000,400000000,0,2410000000,61.6354,7.3452,19.9324,29.4687
+600000.SH,浦发银行,2000-6-22,2.8956,2.9017,2.9078,2.8724,2.8761,1781800,42017241,-0.0195,-0.6751,23.5813,0.4455,9416000000,N/A,56731400000,400000000,0,2410000000,61.2193,7.2957,19.7978,29.2698
+600000.SH,浦发银行,2000-6-23,2.8761,2.8761,2.892,2.859,2.8785,2454200,57647819,0.0024,0.085,23.4895,0.6136,9424000000,N/A,56779600000,400000000,0,2410000000,61.2713,7.3019,19.8146,29.2946
+600000.SH,浦发银行,2000-6-26,2.8785,2.8797,2.8944,2.8675,2.8797,2413800,56816674,0.0012,0.0424,23.5383,0.6035,9428000000,N/A,56803700000,400000000,0,2410000000,61.2973,7.305,19.823,29.3071
+600000.SH,浦发银行,2000-6-27,2.8797,2.8834,2.892,2.8565,2.8614,2771100,64999890,-0.0183,-0.6364,23.4563,0.6928,9368000000,N/A,56442200000,400000000,0,2410000000,60.9072,7.2585,19.6969,29.1206
+600000.SH,浦发银行,2000-6-28,2.8614,2.8626,2.8956,2.8529,2.8602,2431600,56986819,-0.0012,-0.0427,23.4359,0.6079,9364000000,N/A,56418100000,400000000,0,2410000000,60.8812,7.2554,19.6885,29.1081
+600000.SH,浦发银行,2000-6-29,2.8602,2.8651,2.8834,2.8382,2.8468,3482900,81188427,-0.0134,-0.4699,23.3106,0.8707,9320000000,N/A,56153000000,400000000,0,2410000000,60.5951,7.2213,19.596,28.9714
+600000.SH,浦发银行,2000-6-30,2.8468,2.8468,2.8956,2.8406,2.8773,2271300,53155958,0.0305,1.073,23.4033,0.5678,9420000000,N/A,56755500000,400000000,0,2410000000,61.2453,7.2988,19.8062,29.2822
+600000.SH,浦发银行,2000-7-3,2.8773,2.8712,2.8712,2.8345,2.8382,2027500,47119215,-0.0391,-1.3588,23.2401,0.5069,9292000000,N/A,55984300000,400000000,0,2410000000,60.4131,7.1996,19.5371,28.8843
+600000.SH,浦发银行,2000-7-4,2.8382,2.8345,2.8468,2.8248,2.8406,1515200,35139353,0.0024,0.0861,23.1912,0.3788,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-7-5,2.8406,2.8406,2.8675,2.8284,2.837,1421900,32988587,-0.0037,-0.129,23.2004,0.3555,9288000000,N/A,55960200000,400000000,0,2410000000,60.3871,7.1965,19.5287,28.8719
+600000.SH,浦发银行,2000-7-6,2.837,2.8468,2.8616,2.8296,2.8382,1320100,30495193,0.0012,0.0434,23.1007,0.33,9232000000,N/A,55622800000,400000000,0,2410000000,60.023,7.1531,19.4109,28.6978
+600000.SH,浦发银行,2000-7-7,2.8382,2.8382,2.8677,2.8345,2.8591,1294100,29985289,0.0209,0.7366,23.1708,0.3235,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-7-10,2.8591,2.8653,2.8776,2.8358,2.8419,1990100,45984564,-0.0172,-0.6022,23.1067,0.4975,9244000000,N/A,55695100000,400000000,0,2410000000,60.101,7.1624,19.4362,28.7351
+600000.SH,浦发银行,2000-7-11,2.8419,2.8419,2.8985,2.8407,2.8849,2414700,56295528,0.043,1.5145,23.3137,0.6037,9384000000,N/A,56538600000,400000000,0,2410000000,61.0112,7.2709,19.7305,29.1703
+600000.SH,浦发银行,2000-7-12,2.8849,2.8899,2.9452,2.8849,2.9022,3193800,75686155,0.0172,0.5968,23.6978,0.7984,9440000000,N/A,56876000000,400000000,0,2410000000,61.3753,7.3143,19.8483,29.3444
+600000.SH,浦发银行,2000-7-13,2.9022,2.9243,2.9268,2.8726,2.8825,2374200,55708673,-0.0197,-0.678,23.4642,0.5936,9376000000,N/A,56490400000,400000000,0,2410000000,60.9592,7.2647,19.7137,29.1454
+600000.SH,浦发银行,2000-7-14,2.8825,2.8837,2.9022,2.8616,2.9022,2048400,47846538,0.0197,0.6826,23.358,0.5121,9440000000,N/A,56876000000,400000000,0,2410000000,61.3753,7.3143,19.8483,29.3444
+600000.SH,浦发银行,2000-7-17,2.9022,2.9083,2.9132,2.8702,2.8776,1667300,39087272,-0.0246,-0.8475,23.4435,0.4168,9360000000,N/A,56394000000,400000000,0,2410000000,60.8552,7.2523,19.6801,29.0957
+600000.SH,浦发银行,2000-7-18,2.8776,2.8776,2.8862,2.8591,2.8714,1596200,37244459,-0.0061,-0.2137,23.3332,0.3991,9340000000,N/A,56273500000,400000000,0,2410000000,60.7251,7.2368,19.638,29.0335
+600000.SH,浦发银行,2000-7-19,2.8714,2.8776,2.9268,2.8726,2.9157,2766600,65375825,0.0443,1.5418,23.6304,0.6916,9484000000,N/A,57141100000,400000000,0,2410000000,61.6614,7.3483,19.9408,29.4812
+600000.SH,浦发银行,2000-7-20,2.9157,2.9268,2.9366,2.88,2.8837,1870700,44190878,-0.032,-1.0966,23.6226,0.4677,9380000000,N/A,56514500000,400000000,0,2410000000,60.9852,7.2678,19.7221,29.1579
+600000.SH,浦发银行,2000-7-21,2.8837,2.9268,2.9268,2.8825,2.8948,1983600,46836849,0.0111,0.3838,23.612,0.4959,9416000000,N/A,56731400000,400000000,0,2410000000,61.2193,7.2957,19.7978,29.2698
+600000.SH,浦发银行,2000-7-24,2.8948,2.8972,2.9083,2.8628,2.8665,1378800,32203727,-0.0283,-0.9771,23.3563,0.3447,9324000000,N/A,56177100000,400000000,0,2410000000,60.6211,7.2244,19.6044,28.9838
+600000.SH,浦发银行,2000-7-25,2.8665,2.8653,2.8923,2.853,2.8923,1514200,35311111,0.0258,0.9009,23.32,0.3785,9408000000,N/A,56683200000,400000000,0,2410000000,61.1672,7.2895,19.781,29.2449
+600000.SH,浦发银行,2000-7-26,2.8923,2.8899,2.8923,2.864,2.8763,1350300,31593068,-0.016,-0.5527,23.3971,0.3376,9356000000,N/A,56369900000,400000000,0,2410000000,60.8292,7.2492,19.6716,29.0833
+600000.SH,浦发银行,2000-7-27,2.8763,2.8776,3.1604,2.8776,3.0165,23718700,587270283,0.1402,4.8739,24.7598,5.9297,9812000000,N/A,59117300000,400000000,0,2410000000,63.7939,7.6025,20.6304,30.5007
+600000.SH,浦发银行,2000-7-28,3.0165,3.0005,3.0374,2.9489,2.9501,4080500,98283113,-0.0664,-2.2014,24.086,1.0201,9596000000,N/A,57815900000,400000000,0,2410000000,62.3896,7.4351,20.1763,29.8293
+600000.SH,浦发银行,2000-7-31,2.9501,2.955,3.0005,2.9489,2.9575,2956100,71283308,0.0074,0.2501,24.114,0.739,9620000000,N/A,57960500000,400000000,0,2410000000,62.5456,7.4537,20.2267,29.9039
+600000.SH,浦发银行,2000-8-1,2.9575,2.9587,2.9944,2.9513,2.9575,1654700,39913391,0,0,24.1212,0.4137,9620000000,N/A,57960500000,400000000,0,2410000000,62.5456,7.4537,20.2267,29.9039
+600000.SH,浦发银行,2000-8-2,2.9575,2.9649,2.9735,2.9268,2.9329,2059500,49172469,-0.0246,-0.8316,23.8759,0.5149,9540000000,N/A,57478500000,400000000,0,2410000000,62.0255,7.3917,20.0585,29.6552
+600000.SH,浦发银行,2000-8-3,2.9329,2.939,2.9747,2.9095,2.939,2379600,56707989,0.0061,0.2096,23.8309,0.5949,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-4,2.939,2.9403,2.9575,2.9145,2.9366,2035000,48536486,-0.0025,-0.0837,23.8509,0.5088,9552000000,N/A,57550800000,400000000,0,2410000000,62.1035,7.401,20.0837,29.6925
+600000.SH,浦发银行,2000-8-7,2.9366,2.939,2.9513,2.9243,2.9341,1518300,36269312,-0.0025,-0.0838,23.8881,0.3796,9544000000,N/A,57502600000,400000000,0,2410000000,62.0515,7.3948,20.0669,29.6677
+600000.SH,浦发银行,2000-8-8,2.9341,2.9513,2.955,2.9268,2.939,1334500,31858537,0.0049,0.1676,23.873,0.3336,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-9,2.939,2.939,2.9882,2.9354,2.96,2045000,49178595,0.0209,0.7113,24.0482,0.5112,9628000000,N/A,58008700000,400000000,0,2410000000,62.5976,7.4599,20.2435,29.9288
+600000.SH,浦发银行,2000-8-10,2.96,2.9759,2.9759,2.9329,2.939,2039100,48813846,-0.0209,-0.7063,23.9389,0.5098,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-11,2.939,2.939,2.9575,2.9268,2.939,2173400,51988910,0,0,23.9205,0.5434,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-14,2.939,2.939,3.003,2.939,2.9661,2408600,58221548,0.0271,0.9205,24.1724,0.6021,9648000000,N/A,58129200000,400000000,0,2410000000,62.7276,7.4754,20.2856,29.991
+600000.SH,浦发银行,2000-8-15,2.9661,2.9661,2.9735,2.9513,2.96,1324500,31859776,-0.0061,-0.2073,24.0542,0.3311,9628000000,N/A,58008700000,400000000,0,2410000000,62.5976,7.4599,20.2435,29.9288
+600000.SH,浦发银行,2000-8-16,2.96,2.96,2.9796,2.9354,2.9673,1914500,46013617,0.0074,0.2493,24.0343,0.4786,9652000000,N/A,58153300000,400000000,0,2410000000,62.7536,7.4785,20.294,30.0034
+600000.SH,浦发银行,2000-8-17,2.9673,2.9649,3.0128,2.9513,2.9735,2880800,69924357,0.0061,0.2072,24.2725,0.7202,9672000000,N/A,58273800000,400000000,0,2410000000,62.8837,7.494,20.3361,30.0656
+600000.SH,浦发银行,2000-8-18,2.9735,2.9772,2.9981,2.9538,2.9575,1071200,25864537,-0.016,-0.5376,24.1454,0.2678,9620000000,N/A,57960500000,400000000,0,2410000000,62.5456,7.4537,20.2267,29.9039
+600000.SH,浦发银行,2000-8-21,2.9575,2.9661,2.9686,2.9415,2.9477,1819400,43651330,-0.0098,-0.3326,23.9922,0.4548,9588000000,N/A,57767700000,400000000,0,2410000000,62.3375,7.4289,20.1594,29.8044
+600000.SH,浦发银行,2000-8-22,2.9477,2.9575,2.9587,2.9268,2.9268,1750100,41847891,-0.0209,-0.7092,23.9117,0.4375,9520000000,N/A,57358000000,400000000,0,2410000000,61.8954,7.3762,20.0165,29.5931
+600000.SH,浦发银行,2000-8-23,2.9268,2.9145,2.9366,2.853,2.9022,3833400,90353102,-0.0246,-0.8403,23.57,0.9584,9440000000,N/A,56876000000,400000000,0,2410000000,61.3753,7.3143,19.8483,29.3444
+600000.SH,浦发银行,2000-8-24,2.9022,2.9022,2.9477,2.8874,2.9034,1721700,40726504,0.0012,0.0424,23.6548,0.4304,9444000000,N/A,56900100000,400000000,0,2410000000,61.4013,7.3173,19.8567,29.3568
+600000.SH,浦发银行,2000-8-25,2.9034,2.9034,2.9477,2.8776,2.9206,2391800,56257253,0.0172,0.593,23.5209,0.5979,9500000000,N/A,57237500000,400000000,0,2410000000,61.7654,7.3607,19.9744,29.5309
+600000.SH,浦发银行,2000-8-28,2.9206,2.9206,2.9452,2.9022,2.9132,1432800,33950332,-0.0074,-0.2526,23.6951,0.3582,9476000000,N/A,57092900000,400000000,0,2410000000,61.6094,7.3421,19.924,29.4563
+600000.SH,浦发银行,2000-8-29,2.9132,2.9132,2.9132,2.8874,2.8923,1714600,40328133,-0.0209,-0.7176,23.5204,0.4287,9408000000,N/A,56683200000,400000000,0,2410000000,61.1672,7.2895,19.781,29.2449
+600000.SH,浦发银行,2000-8-30,2.8923,2.8923,2.9022,2.8653,2.8702,2014900,47208538,-0.0221,-0.7653,23.4297,0.5037,9336000000,N/A,56249400000,400000000,0,2410000000,60.6991,7.2337,19.6296,29.0211
+600000.SH,浦发银行,2000-8-31,2.8702,2.8579,2.8886,2.8554,2.8591,1889000,44011126,-0.0111,-0.3856,23.2986,0.4723,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-9-1,2.8591,2.8579,2.8899,2.853,2.853,1972800,45974792,-0.0061,-0.2151,23.3043,0.4932,9280000000,N/A,55912000000,400000000,0,2410000000,60.335,7.1903,19.5118,28.847
+600000.SH,浦发银行,2000-9-4,2.853,2.8554,2.8776,2.8345,2.848,1345300,31170252,-0.0049,-0.1724,23.1697,0.3363,9264000000,N/A,55815600000,400000000,0,2410000000,60.231,7.1779,19.4782,28.7973
+600000.SH,浦发银行,2000-9-5,2.848,2.853,2.8653,2.7423,2.757,5258600,119844028,-0.091,-3.1952,22.7901,1.3147,8968000000,N/A,54032200000,400000000,0,2410000000,58.3065,6.9485,18.8558,27.8772
+600000.SH,浦发银行,2000-9-6,2.757,2.7546,2.757,2.7079,2.7128,3008109,66847234,-0.0443,-1.6057,22.2223,0.752,8824000000,N/A,53164600000,400000000,0,2410000000,57.3703,6.837,18.5531,27.4295
+600000.SH,浦发银行,2000-9-7,2.7128,2.7128,2.7669,2.7128,2.7275,1377300,30649724,0.0148,0.544,22.2535,0.3443,8872000000,N/A,53453800000,400000000,0,2410000000,57.6824,6.8742,18.654,27.5787
+600000.SH,浦发银行,2000-9-8,2.7275,2.73,2.7423,2.7177,2.73,1322900,29352808,0.0025,0.0902,22.1882,0.3307,8880000000,N/A,53502000000,400000000,0,2410000000,57.7344,6.8804,18.6708,27.6036
+600000.SH,浦发银行,2000-9-11,2.73,2.73,2.773,2.7275,2.7325,1299800,28948754,0.0025,0.0901,22.2717,0.3249,8888000000,N/A,53550200000,400000000,0,2410000000,57.7864,6.8866,18.6876,27.6285
+600000.SH,浦发银行,2000-9-12,2.7325,2.7484,2.7644,2.73,2.7546,1040500,23234631,0.0221,0.8101,22.3303,0.2601,8960000000,N/A,53984000000,400000000,0,2410000000,58.2545,6.9423,18.839,27.8523
+600000.SH,浦发银行,2000-9-13,2.7546,2.7534,2.8247,2.7497,2.7681,1751000,39583661,0.0135,0.4911,22.6063,0.4378,9004000000,N/A,54249100000,400000000,0,2410000000,58.5406,6.9764,18.9315,27.9891
+600000.SH,浦发银行,2000-9-14,2.7681,2.7669,2.7792,2.7361,2.7411,871100,19464678,-0.0271,-0.9773,22.3449,0.2178,8916000000,N/A,53718900000,400000000,0,2410000000,57.9685,6.9082,18.7465,27.7155
+600000.SH,浦发银行,2000-9-15,2.7411,2.7411,2.7509,2.7177,2.7251,950900,21101178,-0.016,-0.5832,22.1907,0.2377,8864000000,N/A,53405600000,400000000,0,2410000000,57.6304,6.868,18.6372,27.5539
+600000.SH,浦发银行,2000-9-18,2.7251,2.7288,2.7398,2.671,2.6783,1379400,30357332,-0.0467,-1.7148,22.0076,0.3448,8712000000,N/A,52489800000,400000000,0,2410000000,56.6421,6.7502,18.3176,27.0814
+600000.SH,浦发银行,2000-9-19,2.6783,2.6685,2.6685,2.5923,2.607,2000700,42610663,-0.0713,-2.663,21.2979,0.5002,8480000000,N/A,51092000000,400000000,0,2410000000,55.1337,6.5704,17.8298,26.3602
+600000.SH,浦发银行,2000-9-20,2.607,2.6021,2.6427,2.5824,2.6193,1380100,29212052,0.0123,0.4717,21.1666,0.345,8520000000,N/A,51333000000,400000000,0,2410000000,55.3938,6.6014,17.9139,26.4845
+600000.SH,浦发银行,2000-9-21,2.6193,2.6255,2.6538,2.5898,2.6156,1770300,37648743,-0.0037,-0.1408,21.2669,0.4426,8508000000,N/A,51260700000,400000000,0,2410000000,55.3158,6.5921,17.8887,26.4472
+600000.SH,浦发银行,2000-9-22,2.6156,2.6156,2.6292,2.5935,2.6119,1062500,22503520,-0.0037,-0.141,21.1798,0.2656,8496000000,N/A,51188400000,400000000,0,2410000000,55.2378,6.5828,17.8634,26.4099
+600000.SH,浦发银行,2000-9-25,2.6119,2.6132,2.6525,2.6046,2.6169,1204100,25657817,0.0049,0.1883,21.3087,0.301,8512000000,N/A,51284800000,400000000,0,2410000000,55.3418,6.5952,17.8971,26.4597
+600000.SH,浦发银行,2000-9-26,2.6169,2.6304,2.6562,2.6193,2.6353,1017400,21832799,0.0184,0.7049,21.4594,0.2544,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-9-27,2.6353,2.6439,2.7054,2.6439,2.6808,1325500,28836512,0.0455,1.7266,21.7552,0.3314,8720000000,N/A,52538000000,400000000,0,2410000000,56.6941,6.7564,18.3344,27.1062
+600000.SH,浦发银行,2000-9-28,2.6808,2.6993,2.7029,2.6415,2.6439,769900,16684227,-0.0369,-1.3761,21.6706,0.1925,8600000000,N/A,51815000000,400000000,0,2410000000,55.9139,6.6634,18.0821,26.7332
+600000.SH,浦发银行,2000-9-29,2.6439,2.6439,2.6771,2.6439,2.6562,618400,13372138,0.0123,0.4651,21.6238,0.1546,8640000000,N/A,52056000000,400000000,0,2410000000,56.174,6.6944,18.1662,26.8576
+600000.SH,浦发银行,2000-10-9,2.6562,2.6562,2.6673,2.6132,2.6255,753400,16080055,-0.0307,-1.1574,21.3433,0.1883,8540000000,N/A,51453500000,400000000,0,2410000000,55.5238,6.6169,17.9559,26.5467
+600000.SH,浦发银行,2000-10-10,2.6255,2.6255,2.7017,2.6193,2.7005,1476900,31819913,0.075,2.8571,21.5451,0.3692,8784000000,N/A,52923600000,400000000,0,2410000000,57.1102,6.806,18.469,27.3052
+600000.SH,浦发银行,2000-10-11,2.7005,2.7042,2.7374,2.6808,2.682,1800100,39686556,-0.0184,-0.6831,22.0469,0.45,8724000000,N/A,52562100000,400000000,0,2410000000,56.7201,6.7595,18.3428,27.1187
+600000.SH,浦发银行,2000-10-12,2.682,2.6906,2.7005,2.6501,2.655,715700,15538375,-0.0271,-1.0087,21.7107,0.1789,8636000000,N/A,52031900000,400000000,0,2410000000,56.148,6.6913,18.1578,26.8451
+600000.SH,浦发银行,2000-10-13,2.655,2.6685,2.7005,2.6562,2.6796,998700,21743898,0.0246,0.9264,21.7722,0.2497,8716000000,N/A,52513900000,400000000,0,2410000000,56.6681,6.7533,18.326,27.0938
+600000.SH,浦发银行,2000-10-16,2.6796,2.682,2.6906,2.6205,2.6255,536700,11511987,-0.0541,-2.0193,21.4496,0.1342,8540000000,N/A,51453500000,400000000,0,2410000000,55.5238,6.6169,17.9559,26.5467
+600000.SH,浦发银行,2000-10-17,2.6255,2.6193,2.6415,2.6107,2.6292,462300,9851014,0.0037,0.1405,21.3087,0.1156,8552000000,N/A,51525800000,400000000,0,2410000000,55.6019,6.6262,17.9812,26.584
+600000.SH,浦发银行,2000-10-18,2.6292,2.6292,2.6574,2.6218,2.6353,521300,11161191,0.0061,0.2339,21.4103,0.1303,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-10-19,2.6353,2.6378,2.6439,2.6156,2.6193,536700,11447270,-0.016,-0.6066,21.329,0.1342,8520000000,N/A,51333000000,400000000,0,2410000000,55.3938,6.6014,17.9139,26.4845
+600000.SH,浦发银行,2000-10-20,2.6193,2.6193,2.6648,2.6058,2.6574,947000,20314707,0.0381,1.4554,21.4516,0.2367,8644000000,N/A,52080100000,400000000,0,2410000000,56.2,6.6975,18.1746,26.87
+600000.SH,浦发银行,2000-10-23,2.6574,2.6599,2.7165,2.6562,2.6685,1599000,34925928,0.0111,0.4165,21.8424,0.3997,8680000000,N/A,52297000000,400000000,0,2410000000,56.4341,6.7254,18.2503,26.9819
+600000.SH,浦发银行,2000-10-24,2.6685,2.6685,2.687,2.6501,2.6587,589700,12769294,-0.0098,-0.3687,21.6539,0.1474,8648000000,N/A,52104200000,400000000,0,2410000000,56.226,6.7006,18.183,26.8824
+600000.SH,浦发银行,2000-10-25,2.6587,2.6587,2.7152,2.6513,2.6943,1574500,34384640,0.0357,1.3414,21.8385,0.3936,8764000000,N/A,52803100000,400000000,0,2410000000,56.9802,6.7905,18.4269,27.243
+600000.SH,浦发银行,2000-10-26,2.6943,2.7029,2.7042,2.6624,2.6648,788600,17199457,-0.0295,-1.0954,21.8101,0.1972,8668000000,N/A,52224700000,400000000,0,2410000000,56.356,6.7161,18.2251,26.9446
+600000.SH,浦发银行,2000-10-27,2.6648,2.666,2.6685,2.6267,2.6365,2001000,42955216,-0.0283,-1.0614,21.4669,0.5002,8576000000,N/A,51670400000,400000000,0,2410000000,55.7579,6.6448,18.0316,26.6586
+600000.SH,浦发银行,2000-10-30,2.6365,2.6316,2.6439,2.6242,2.6316,875900,18726434,-0.0049,-0.1866,21.3796,0.219,8560000000,N/A,51574000000,400000000,0,2410000000,55.6539,6.6324,17.998,26.6089
+600000.SH,浦发银行,2000-10-31,2.6316,2.6328,2.6439,2.6169,2.6193,966600,20656944,-0.0123,-0.4673,21.3707,0.2416,8520000000,N/A,51333000000,400000000,0,2410000000,55.3938,6.6014,17.9139,26.4845
+600000.SH,浦发银行,2000-11-1,2.6193,2.6292,2.6808,2.6169,2.6341,721700,15464918,0.0148,0.5634,21.4285,0.1804,8568000000,N/A,51622200000,400000000,0,2410000000,55.7059,6.6386,18.0148,26.6338
+600000.SH,浦发银行,2000-11-2,2.6341,2.6328,2.6808,2.6205,2.6562,2101400,45132825,0.0221,0.8403,21.4775,0.5253,8640000000,N/A,52056000000,400000000,0,2410000000,56.174,6.6944,18.1662,26.8576
+600000.SH,浦发银行,2000-11-3,2.6562,2.6574,2.666,2.6292,2.6341,741200,15918974,-0.0221,-0.8333,21.4773,0.1853,8568000000,N/A,51622200000,400000000,0,2410000000,55.7059,6.6386,18.0148,26.6338
+600000.SH,浦发银行,2000-11-6,2.6341,2.6341,2.6378,2.623,2.6279,879500,18800801,-0.0061,-0.2334,21.3767,0.2199,8548000000,N/A,51501700000,400000000,0,2410000000,55.5759,6.6231,17.9728,26.5716
+600000.SH,浦发银行,2000-11-7,2.6279,2.6292,2.6439,2.6169,2.6267,999400,21314593,-0.0012,-0.0468,21.3274,0.2498,8544000000,N/A,51477600000,400000000,0,2410000000,55.5498,6.62,17.9644,26.5592
+600000.SH,浦发银行,2000-11-8,2.6267,2.6255,2.6562,2.6193,2.6353,913000,19567919,0.0086,0.3277,21.4326,0.2282,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-11-9,2.6353,2.639,2.6796,2.6378,2.6685,1060400,22947856,0.0332,1.2599,21.6408,0.2651,8680000000,N/A,52297000000,400000000,0,2410000000,56.4341,6.7254,18.2503,26.9819
+600000.SH,浦发银行,2000-11-10,2.6685,2.6747,2.7398,2.6722,2.6931,3370200,74040117,0.0246,0.9217,21.9691,0.8426,8760000000,N/A,52779000000,400000000,0,2410000000,56.9542,6.7874,18.4185,27.2306
+600000.SH,浦发银行,2000-11-13,2.6931,2.6993,2.7361,2.6993,2.7152,2497000,55158457,0.0221,0.8219,22.0899,0.6242,8832000000,N/A,53212800000,400000000,0,2410000000,57.4223,6.8432,18.5699,27.4544
+600000.SH,浦发银行,2000-11-14,2.7152,2.7177,2.73,2.6919,2.7115,1966000,43218570,-0.0037,-0.1359,21.983,0.4915,8820000000,N/A,53140500000,400000000,0,2410000000,57.3443,6.8339,18.5447,27.4171
+600000.SH,浦发银行,2000-11-15,2.7115,2.7115,2.7644,2.7066,2.7337,3220500,71852692,0.0221,0.8163,22.311,0.8051,8892000000,N/A,53574300000,400000000,0,2410000000,57.8124,6.8897,18.6961,27.6409
+600000.SH,浦发银行,2000-11-16,2.7337,2.7361,2.7546,2.7029,2.7115,2009500,44508436,-0.0221,-0.8097,22.149,0.5024,8820000000,N/A,53140500000,400000000,0,2410000000,57.3443,6.8339,18.5447,27.4171
+600000.SH,浦发银行,2000-11-17,2.7115,2.7177,2.7361,2.6857,2.6956,1604000,35231353,-0.016,-0.5896,21.9647,0.401,8768000000,N/A,52827200000,400000000,0,2410000000,57.0062,6.7936,18.4353,27.2555
+600000.SH,浦发银行,2000-11-20,2.6956,2.6919,2.6919,2.6685,2.6734,1152415,25062369,-0.0221,-0.8212,21.7477,0.2881,8696000000,N/A,52393400000,400000000,0,2410000000,56.5381,6.7378,18.2839,27.0316
+600000.SH,浦发银行,2000-11-21,2.6734,2.6857,2.7275,2.6857,2.6919,1584323,34759191,0.0184,0.69,21.9395,0.3961,8756000000,N/A,52754900000,400000000,0,2410000000,56.9282,6.7843,18.4101,27.2182
+600000.SH,浦发银行,2000-11-22,2.6919,2.6919,2.6919,2.6919,2.6919,N/A,N/A,0,0,N/A,N/A,8756000000,N/A,52754900000,400000000,0,2410000000,56.9282,6.7843,18.4101,27.2182
+600000.SH,浦发银行,2000-11-23,2.6919,2.7423,2.7644,2.7054,2.7275,2210965,49159276,0.0357,1.3248,22.2343,0.5527,8872000000,N/A,53453800000,400000000,0,2410000000,57.6824,6.8742,18.654,27.5787
+600000.SH,浦发银行,2000-11-24,2.7275,2.7325,2.8714,2.7325,2.7669,12554441,286871101,0.0394,1.4427,22.8502,3.1386,9000000000,N/A,54225000000,400000000,0,2410000000,58.5146,6.9733,18.9231,27.9766
+600000.SH,浦发银行,2000-11-27,2.7669,2.7546,2.7669,2.7054,2.714,2458753,54578878,-0.0529,-1.9111,22.1978,0.6147,8828000000,N/A,53188700000,400000000,0,2410000000,57.3963,6.8401,18.5615,27.442
+600000.SH,浦发银行,2000-11-28,2.714,2.714,2.7484,2.7091,2.7349,1353710,29982151,0.0209,0.7703,22.1481,0.3384,8896000000,N/A,53598400000,400000000,0,2410000000,57.8384,6.8928,18.7045,27.6533
+600000.SH,浦发银行,2000-11-29,2.7349,2.7361,2.7374,2.687,2.7042,1568646,34534981,-0.0307,-1.1241,22.0158,0.3922,8796000000,N/A,52995900000,400000000,0,2410000000,57.1883,6.8153,18.4942,27.3425
+600000.SH,浦发银行,2000-11-30,2.7042,2.7029,2.7202,2.6857,2.7029,1626272,35661420,-0.0012,-0.0455,21.9283,0.4066,8792000000,N/A,52971800000,400000000,0,2410000000,57.1622,6.8122,18.4858,27.3301
+600000.SH,浦发银行,2000-12-1,2.7029,2.7054,2.7189,2.6906,2.7054,1096095,24077999,0.0025,0.091,21.9671,0.274,8800000000,N/A,53020000000,400000000,0,2410000000,57.2143,6.8184,18.5026,27.3549
+600000.SH,浦发银行,2000-12-4,2.7054,2.7054,2.7115,2.6734,2.6931,1529235,33380522,-0.0123,-0.4545,21.8282,0.3823,8760000000,N/A,52779000000,400000000,0,2410000000,56.9542,6.7874,18.4185,27.2306
+600000.SH,浦发银行,2000-12-5,2.6931,2.6931,2.73,2.6906,2.7054,1074053,23650722,0.0123,0.4566,22.0201,0.2685,8800000000,N/A,53020000000,400000000,0,2410000000,57.2143,6.8184,18.5026,27.3549
+600000.SH,浦发银行,2000-12-6,2.7054,2.7177,2.7177,2.6722,2.6734,1161400,25392517,-0.032,-1.1818,21.8637,0.2903,8696000000,N/A,52393400000,400000000,0,2410000000,56.5381,6.7378,18.2839,27.0316
+600000.SH,浦发银行,2000-12-7,2.6734,2.6722,2.6931,2.6538,2.6574,1068909,23145756,-0.016,-0.598,21.6536,0.2672,8644000000,N/A,52080100000,400000000,0,2410000000,56.2,6.6975,18.1746,26.87
+600000.SH,浦发银行,2000-12-8,2.6574,2.6574,2.671,2.6562,2.6624,883124,19114460,0.0049,0.1851,21.6441,0.2208,8660000000,N/A,52176500000,400000000,0,2410000000,56.304,6.7099,18.2083,26.9197
+600000.SH,浦发银行,2000-12-11,2.6624,2.6624,2.6624,2.6193,2.623,1165070,24969543,-0.0394,-1.4781,21.4318,0.2913,8532000000,N/A,51405300000,400000000,0,2410000000,55.4718,6.6107,17.9391,26.5218
+600000.SH,浦发银行,2000-12-12,2.623,2.6205,2.6685,2.6193,2.6685,873913,18717995,0.0455,1.7346,21.4186,0.2185,8680000000,N/A,52297000000,400000000,0,2410000000,56.4341,6.7254,18.2503,26.9819
+600000.SH,浦发银行,2000-12-13,2.6685,2.6685,2.6722,2.6316,2.6353,933890,20057856,-0.0332,-1.2442,21.4778,0.2335,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-12-14,2.6353,2.6415,2.7115,2.6415,2.6747,1026204,22405627,0.0394,1.4932,21.8335,0.2566,8700000000,N/A,52417500000,400000000,0,2410000000,56.5641,6.7409,18.2924,27.0441
+600000.SH,浦发银行,2000-12-15,2.6747,2.6993,2.7214,2.6697,2.6993,1603476,35138382,0.0246,0.9195,21.9139,0.4009,8780000000,N/A,52899500000,400000000,0,2410000000,57.0842,6.8029,18.4606,27.2928
+600000.SH,浦发银行,2000-12-18,2.6993,2.7066,2.7546,2.6808,2.7202,2027908,44631689,0.0209,0.7745,22.0087,0.507,8848000000,N/A,53309200000,400000000,0,2410000000,57.5263,6.8556,18.6035,27.5041
+600000.SH,浦发银行,2000-12-19,2.7202,2.7202,2.7202,2.6378,2.6439,2377884,51253165,-0.0762,-2.8029,21.5541,0.5945,8600000000,N/A,51815000000,400000000,0,2410000000,55.9139,6.6634,18.0821,26.7332
+600000.SH,浦发银行,2000-12-20,2.6439,2.6316,2.6365,2.6193,2.6255,2058424,43904339,-0.0184,-0.6977,21.3291,0.5146,8540000000,N/A,51453500000,400000000,0,2410000000,55.5238,6.6169,17.9559,26.5467
+600000.SH,浦发银行,2000-12-21,2.6255,2.6255,2.6624,2.6169,2.6218,1581135,33756907,-0.0037,-0.1405,21.3498,0.3953,8528000000,N/A,51381200000,400000000,0,2410000000,55.4458,6.6076,17.9307,26.5094
+600000.SH,浦发银行,2000-12-22,2.6218,2.623,2.6316,2.5849,2.5898,2993705,63165390,-0.032,-1.2195,21.0994,0.7484,8424000000,N/A,50754600000,400000000,0,2410000000,54.7697,6.527,17.712,26.1861
+600000.SH,浦发银行,2000-12-25,2.5898,2.5886,2.5923,2.5209,2.5369,3559698,73447990,-0.0529,-2.0418,20.6332,0.8899,8252000000,N/A,49718300000,400000000,0,2410000000,53.6514,6.3938,17.3504,25.6515
+600000.SH,浦发银行,2000-12-26,2.5369,2.5332,2.5554,2.5271,2.5345,1580469,32630834,-0.0025,-0.0969,20.6463,0.3951,8244000000,N/A,49670100000,400000000,0,2410000000,53.5994,6.3876,17.3336,25.6266
+600000.SH,浦发银行,2000-12-27,2.5345,2.5394,2.5578,2.5209,2.5517,1720947,35484295,0.0172,0.6793,20.6191,0.4302,8300000000,N/A,50007500000,400000000,0,2410000000,53.9635,6.431,17.4513,25.8007
+600000.SH,浦发银行,2000-12-28,2.5517,2.5517,2.5517,2.5246,2.532,1309302,26983973,-0.0197,-0.7711,20.6094,0.3273,8236000000,N/A,49621900000,400000000,0,2410000000,53.5473,6.3814,17.3168,25.6017
+600000.SH,浦发银行,2000-12-29,2.532,2.5394,2.5664,2.5332,2.5517,975711,20203054,0.0197,0.7771,20.706,0.2439,8300000000,N/A,50007500000,400000000,0,2410000000,53.9635,6.431,17.4513,25.8007
+600000.SH,浦发银行,2001-1-2,2.5517,2.5517,2.5824,2.5332,2.5726,1249087,25943792,0.0209,0.8193,20.7702,0.3123,8368000000,N/A,50417200000,400000000,0,2410000000,52.6328,6.7722,14.8511,10.3728
+600000.SH,浦发银行,2001-1-3,2.5726,2.5726,2.5775,2.5468,2.5603,1489538,30987545,-0.0123,-0.478,20.8035,0.3724,8328000000,N/A,50176200000,400000000,0,2410000000,52.3812,6.7398,14.7801,10.3232
+600000.SH,浦发银行,2001-1-4,2.5603,2.5603,2.5628,2.5332,2.5394,1817470,37608499,-0.0209,-0.8165,20.6928,0.4544,8260000000,N/A,49766500000,400000000,0,2410000000,51.9535,6.6848,14.6595,10.2389
+600000.SH,浦发银行,2001-1-5,2.5394,2.5394,2.5455,2.4939,2.5062,2820040,57468886,-0.0332,-1.3075,20.3787,0.705,8152000000,N/A,49115800000,400000000,0,2410000000,51.2742,6.5974,14.4678,10.105
+600000.SH,浦发银行,2001-1-8,2.5062,2.5037,2.5037,2.441,2.4435,3248013,64770868,-0.0627,-2.5025,19.9417,0.812,7948000000,N/A,47886700000,400000000,0,2410000000,49.9911,6.4323,14.1057,9.8522
+600000.SH,浦发银行,2001-1-9,2.4435,2.4435,2.4877,2.4287,2.484,1988969,39763166,0.0406,1.6608,19.9918,0.4972,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-1-10,2.484,2.484,2.5123,2.4718,2.4902,1673179,33782550,0.0061,0.2475,20.1906,0.4183,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-1-11,2.4902,2.4963,2.564,2.4963,2.5074,1768426,36399578,0.0172,0.6914,20.583,0.4421,8156000000,N/A,49139900000,400000000,0,2410000000,51.2994,6.6006,14.4749,10.11
+600000.SH,浦发银行,2001-1-12,2.5074,2.5086,2.5259,2.4828,2.505,1275022,25962843,-0.0025,-0.0981,20.3627,0.3188,8148000000,N/A,49091700000,400000000,0,2410000000,51.249,6.5941,14.4607,10.1001
+600000.SH,浦发银行,2001-1-15,2.505,2.5062,2.5185,2.4472,2.4496,1561962,31316733,-0.0553,-2.2091,20.0496,0.3905,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-1-16,2.4496,2.4472,2.4816,2.4349,2.4718,1079720,21595328,0.0221,0.9036,20.0009,0.2699,8040000000,N/A,48441000000,400000000,0,2410000000,50.5698,6.5067,14.269,9.9662
+600000.SH,浦发银行,2001-1-17,2.4718,2.473,2.5209,2.4718,2.4902,815470,16578722,0.0184,0.7463,20.3303,0.2039,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-1-18,2.4902,2.4914,2.532,2.4914,2.5271,1037946,21262379,0.0369,1.4815,20.4851,0.2595,8220000000,N/A,49525500000,400000000,0,2410000000,51.7019,6.6524,14.5885,10.1893
+600000.SH,浦发银行,2001-1-19,2.5271,2.5455,2.5603,2.5332,2.5541,1703314,35318752,0.0271,1.0706,20.7353,0.4258,8308000000,N/A,50055700000,400000000,0,2410000000,52.2554,6.7236,14.7446,10.2984
+600000.SH,浦发银行,2001-2-5,2.5541,2.5652,2.5714,2.484,2.4865,971415,19898237,-0.0676,-2.6481,20.4838,0.2429,8088000000,N/A,48730200000,400000000,0,2410000000,50.8717,6.5456,14.3542,10.0257
+600000.SH,浦发银行,2001-2-6,2.4865,2.484,2.484,2.4496,2.4828,819473,16415700,-0.0037,-0.1484,20.032,0.2049,8076000000,N/A,48657900000,400000000,0,2410000000,50.7962,6.5359,14.3329,10.0108
+600000.SH,浦发银行,2001-2-7,2.4828,2.4853,2.5025,2.4607,2.4619,481485,9674079,-0.0209,-0.842,20.0922,0.1204,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-2-8,2.4619,2.4656,2.4718,2.441,2.4447,987205,19708141,-0.0172,-0.6993,19.9636,0.2468,7952000000,N/A,47910800000,400000000,0,2410000000,50.0163,6.4355,14.1128,9.8571
+600000.SH,浦发银行,2001-2-9,2.4447,2.4447,2.4939,2.4447,2.4619,920482,18415509,0.0172,0.7042,20.0064,0.2301,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-2-12,2.4619,2.4619,2.5271,2.4496,2.5086,951734,19226509,0.0467,1.8981,20.2016,0.2379,8160000000,N/A,49164000000,400000000,0,2410000000,51.3245,6.6038,14.482,10.115
+600000.SH,浦发银行,2001-2-13,2.5086,2.5086,2.5148,2.4767,2.484,438181,8874663,-0.0246,-0.9804,20.2534,0.1095,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-2-14,2.484,2.4779,2.484,2.4595,2.4619,582350,11701547,-0.0221,-0.8911,20.0937,0.1456,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-2-15,2.4619,2.4619,2.4718,2.4459,2.4545,620891,12397055,-0.0074,-0.2997,19.9666,0.1552,7984000000,N/A,48103600000,400000000,0,2410000000,50.2175,6.4614,14.1696,9.8968
+600000.SH,浦发银行,2001-2-16,2.4545,2.4545,2.4619,2.4447,2.4496,694500,13850522,-0.0049,-0.2004,19.9432,0.1736,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-2-19,2.4496,2.4496,2.4791,2.4496,2.4791,555875,11132067,0.0295,1.2048,20.0262,0.139,8064000000,N/A,48585600000,400000000,0,2410000000,50.7207,6.5261,14.3116,9.996
+600000.SH,浦发银行,2001-2-20,2.4791,2.4816,2.484,2.4373,2.4496,746591,14945228,-0.0295,-1.1905,20.018,0.1866,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-2-21,2.4496,2.4595,2.4595,2.3734,2.3758,1513830,29523311,-0.0738,-3.012,19.5024,0.3785,7728000000,N/A,46561200000,400000000,0,2410000000,48.6073,6.2542,13.7153,9.5795
+600000.SH,浦发银行,2001-2-22,2.3758,2.3734,2.3795,2.3512,2.3598,1039340,19978477,-0.016,-0.6729,19.2223,0.2598,7676000000,N/A,46247900000,400000000,0,2410000000,48.2803,6.2121,13.623,9.515
+600000.SH,浦发银行,2001-2-23,2.3598,2.3586,2.4582,2.3365,2.4299,1478539,28504557,0.0701,2.9703,19.2789,0.3696,7904000000,N/A,47621600000,400000000,0,2410000000,49.7143,6.3967,14.0276,9.7976
+600000.SH,浦发银行,2001-2-26,2.4299,2.5394,2.5394,2.4447,2.4521,1329856,26772192,0.0221,0.9109,20.1316,0.3325,7976000000,N/A,48055400000,400000000,0,2410000000,50.1672,6.4549,14.1554,9.8869
+600000.SH,浦发银行,2001-2-27,2.4521,2.4521,2.4521,2.4201,2.4336,539231,10673526,-0.0184,-0.7523,19.794,0.1348,7916000000,N/A,47693900000,400000000,0,2410000000,49.7898,6.4064,14.0489,9.8125
+600000.SH,浦发银行,2001-2-28,2.4336,2.4349,2.4472,2.4201,2.441,386549,7654106,0.0074,0.3032,19.8011,0.0966,7940000000,N/A,47838500000,400000000,0,2410000000,49.9408,6.4258,14.0915,9.8423
+600000.SH,浦发银行,2001-3-1,2.441,2.4373,2.4767,2.4238,2.4472,455490,9076085,0.0061,0.2519,19.926,0.1139,7960000000,N/A,47959000000,400000000,0,2410000000,50.0666,6.442,14.127,9.867
+600000.SH,浦发银行,2001-3-2,2.4472,2.4582,2.5455,2.457,2.5148,3707893,75987512,0.0676,2.7638,20.4934,0.927,8180000000,N/A,49284500000,400000000,0,2410000000,51.4503,6.62,14.5175,10.1398
+600000.SH,浦发银行,2001-3-5,2.5148,2.5209,2.5357,2.4902,2.4927,1061378,21696732,-0.0221,-0.8802,20.442,0.2653,8108000000,N/A,48850700000,400000000,0,2410000000,50.9975,6.5617,14.3897,10.0505
+600000.SH,浦发银行,2001-3-6,2.4927,2.4914,2.5062,2.4693,2.4927,737981,14895132,0,0,20.1836,0.1845,8108000000,N/A,48850700000,400000000,0,2410000000,50.9975,6.5617,14.3897,10.0505
+600000.SH,浦发银行,2001-3-7,2.4927,2.4939,2.5431,2.4939,2.5099,840701,17236731,0.0172,0.6907,20.5028,0.2102,8164000000,N/A,49188100000,400000000,0,2410000000,51.3497,6.6071,14.4891,10.1199
+600000.SH,浦发银行,2001-3-8,2.5099,2.5086,2.5996,2.4718,2.5701,4019558,83814115,0.0603,2.4008,20.8516,1.0049,8360000000,N/A,50369000000,400000000,0,2410000000,52.5825,6.7657,14.8369,10.3629
+600000.SH,浦发银行,2001-3-9,2.5701,2.5763,2.5923,2.5455,2.5738,2526928,52826140,0.0037,0.1435,20.9053,0.6317,8372000000,N/A,50441300000,400000000,0,2410000000,52.658,6.7754,14.8582,10.3778
+600000.SH,浦发银行,2001-3-12,2.5738,2.5738,2.5738,2.5345,2.548,733775,15208786,-0.0258,-1.0033,20.7268,0.1834,8288000000,N/A,49935200000,400000000,0,2410000000,52.1296,6.7074,14.7092,10.2736
+600000.SH,浦发银行,2001-3-13,2.548,2.5394,2.5455,2.4988,2.5086,882664,18061324,-0.0394,-1.5444,20.4623,0.2207,8160000000,N/A,49164000000,400000000,0,2410000000,51.3245,6.6038,14.482,10.115
+600000.SH,浦发银行,2001-3-14,2.5086,2.5086,2.58,2.4902,2.5308,1198816,24887348,0.0221,0.8824,20.7599,0.2997,8232000000,N/A,49597800000,400000000,0,2410000000,51.7774,6.6621,14.6098,10.2042
+600000.SH,浦发银行,2001-3-15,2.5308,2.5332,2.5492,2.5209,2.5209,891489,18387075,-0.0098,-0.3887,20.6251,0.2229,8200000000,N/A,49405000000,400000000,0,2410000000,51.5761,6.6362,14.553,10.1645
+600000.SH,浦发银行,2001-3-16,2.5209,2.5222,2.5701,2.5111,2.5222,764968,15745511,0.0012,0.0488,20.5832,0.1912,8204000000,N/A,49429100000,400000000,0,2410000000,51.6013,6.6394,14.5601,10.1695
+600000.SH,浦发银行,2001-3-19,2.5222,2.5209,2.5271,2.5025,2.5209,754776,15417353,-0.0012,-0.0488,20.4264,0.1887,8200000000,N/A,49405000000,400000000,0,2410000000,51.5761,6.6362,14.553,10.1645
+600000.SH,浦发银行,2001-3-20,2.5209,2.5209,2.5517,2.516,2.5197,950910,19534879,-0.0012,-0.0488,20.5434,0.2377,8196000000,N/A,49380900000,400000000,0,2410000000,51.551,6.633,14.5459,10.1596
+600000.SH,浦发银行,2001-3-21,2.5197,2.5283,2.5947,2.5283,2.5824,2645831,55349675,0.0627,2.489,20.9196,0.6615,8400000000,N/A,50610000000,400000000,0,2410000000,52.8341,6.7981,14.9079,10.4125
+600000.SH,浦发银行,2001-3-22,2.5824,2.5947,2.6304,2.5837,2.5984,2594767,54947946,0.016,0.619,21.1764,0.6487,8452000000,N/A,50923300000,400000000,0,2410000000,53.1611,6.8401,15.0002,10.4769
+600000.SH,浦发银行,2001-3-23,2.5984,2.5984,2.6119,2.5345,2.5369,1656800,34626387,-0.0615,-2.3663,20.8996,0.4142,8252000000,N/A,49718300000,400000000,0,2410000000,51.9032,6.6783,14.6453,10.229
+600000.SH,浦发银行,2001-3-26,2.5369,2.5345,2.5738,2.5271,2.5554,888194,18454152,0.0184,0.7271,20.7772,0.222,8312000000,N/A,50079800000,400000000,0,2410000000,52.2806,6.7268,14.7517,10.3034
+600000.SH,浦发银行,2001-3-27,2.5554,2.564,2.5861,2.5357,2.5824,1243276,25820150,0.0271,1.0587,20.7678,0.3108,8400000000,N/A,50610000000,400000000,0,2410000000,52.8341,6.7981,14.9079,10.4125
+600000.SH,浦发银行,2001-3-28,2.5824,2.5824,2.5886,2.5529,2.5677,1238207,25821807,-0.0148,-0.5714,20.8542,0.3096,8352000000,N/A,50320800000,400000000,0,2410000000,52.5322,6.7592,14.8227,10.353
+600000.SH,浦发银行,2001-3-29,2.5677,2.5677,2.607,2.5664,2.5701,1554661,32672673,0.0025,0.0958,21.0159,0.3887,8360000000,N/A,50369000000,400000000,0,2410000000,52.5825,6.7657,14.8369,10.3629
+600000.SH,浦发银行,2001-3-30,2.5701,2.5701,2.5849,2.5578,2.58,1067598,22369827,0.0098,0.3828,20.9534,0.2669,8392000000,N/A,50561800000,400000000,0,2410000000,52.7838,6.7916,14.8937,10.4025
+600000.SH,浦发银行,2001-4-2,2.58,2.596,2.6427,2.5824,2.623,2246403,47813574,0.043,1.6683,21.2845,0.5616,8532000000,N/A,51405300000,400000000,0,2410000000,53.6643,6.9049,15.1422,10.5761
+600000.SH,浦发银行,2001-4-3,2.623,2.6242,2.6365,2.5947,2.6095,1933400,40999834,-0.0135,-0.5157,21.2061,0.4834,8488000000,N/A,51140200000,400000000,0,2410000000,53.3876,6.8693,15.0641,10.5215
+600000.SH,浦发银行,2001-4-4,2.6095,2.6107,2.655,2.5652,2.5812,2968245,63438729,-0.0283,-1.0839,21.3725,0.7421,8396000000,N/A,50585900000,400000000,0,2410000000,52.8089,6.7948,14.9008,10.4075
+600000.SH,浦发银行,2001-4-5,2.5812,2.5837,2.6255,2.5837,2.6193,1180372,24921874,0.0381,1.4769,21.1136,0.2951,8520000000,N/A,51333000000,400000000,0,2410000000,53.5888,6.8952,15.1209,10.5612
+600000.SH,浦发银行,2001-4-6,2.6193,2.6292,2.6439,2.6095,2.6193,1262361,26938192,0,0,21.3395,0.3156,8520000000,N/A,51333000000,400000000,0,2410000000,53.5888,6.8952,15.1209,10.5612
+600000.SH,浦发银行,2001-4-9,2.6193,2.6193,2.6255,2.5886,2.6132,808744,17096657,-0.0061,-0.2347,21.1398,0.2022,8500000000,N/A,51212500000,400000000,0,2410000000,53.463,6.879,15.0854,10.5364
+600000.SH,浦发银行,2001-4-10,2.6132,2.6193,2.6292,2.5984,2.6169,822241,17471057,0.0037,0.1412,21.2481,0.2056,8512000000,N/A,51284800000,400000000,0,2410000000,53.5385,6.8887,15.1067,10.5513
+600000.SH,浦发银行,2001-4-11,2.6169,2.6255,2.6415,2.6144,2.6292,1629600,34827620,0.0123,0.4699,21.3719,0.4074,8552000000,N/A,51525800000,400000000,0,2410000000,53.7901,6.9211,15.1777,10.6009
+600000.SH,浦发银行,2001-4-12,2.6292,2.6353,2.639,2.596,2.6046,1625921,34538579,-0.0246,-0.9355,21.2425,0.4065,8472000000,N/A,51043800000,400000000,0,2410000000,53.2869,6.8563,15.0357,10.5017
+600000.SH,浦发银行,2001-4-13,2.6046,2.6046,2.6292,2.5837,2.607,1154418,24410993,0.0025,0.0944,21.1457,0.2886,8480000000,N/A,51092000000,400000000,0,2410000000,53.3373,6.8628,15.0499,10.5116
+600000.SH,浦发银行,2001-4-16,2.607,2.607,2.6365,2.5923,2.6058,1731868,36726808,-0.0012,-0.0472,21.2065,0.433,8476000000,N/A,51067900000,400000000,0,2410000000,53.3121,6.8596,15.0428,10.5067
+600000.SH,浦发银行,2001-4-17,2.6058,2.607,2.6132,2.5763,2.5812,1918880,40340952,-0.0246,-0.9438,21.0232,0.4797,8396000000,N/A,50585900000,400000000,0,2410000000,52.8089,6.7948,14.9008,10.4075
+600000.SH,浦发银行,2001-4-18,2.5812,2.5824,2.5873,2.5468,2.5468,1705579,35504749,-0.0344,-1.334,20.8168,0.4264,8284000000,N/A,49911100000,400000000,0,2410000000,52.1045,6.7042,14.7021,10.2687
+600000.SH,浦发银行,2001-4-19,2.5468,2.5468,2.58,2.5259,2.5332,1727365,35655445,-0.0135,-0.5311,20.6415,0.4318,8240000000,N/A,49646000000,400000000,0,2410000000,51.8277,6.6686,14.624,10.2141
+600000.SH,浦发银行,2001-4-20,2.5332,2.5332,2.5554,2.5222,2.5234,1495361,30859238,-0.0098,-0.3883,20.6366,0.3738,8208000000,N/A,49453200000,400000000,0,2410000000,51.6264,6.6427,14.5672,10.1745
+600000.SH,浦发银行,2001-4-23,2.5234,2.5222,2.5234,2.4939,2.5197,1724357,35135845,-0.0037,-0.1462,20.3762,0.4311,8196000000,N/A,49380900000,400000000,0,2410000000,51.551,6.633,14.5459,10.1596
+600000.SH,浦发银行,2001-4-24,2.5197,2.5209,2.5406,2.5062,2.5222,807128,16513897,0.0025,0.0976,20.4601,0.2018,8204000000,N/A,49429100000,400000000,0,2410000000,51.6013,6.6394,14.5601,10.1695
+600000.SH,浦发银行,2001-4-25,2.5222,2.5271,2.5308,2.4693,2.4767,1186933,24058101,-0.0455,-1.804,20.2691,0.2967,8056000000,N/A,48537400000,400000000,0,2410000000,50.6704,6.5197,14.2974,9.986
+600000.SH,浦发银行,2001-4-26,2.4767,2.4595,2.4767,2.4472,2.4533,1454180,29090573,-0.0234,-0.9434,20.0048,0.3635,7980000000,N/A,48079500000,400000000,0,2410000000,50.1924,6.4582,14.1625,9.8918
+600000.SH,浦发银行,2001-4-27,2.4533,2.4545,2.5185,2.4533,2.5,1110585,22352068,0.0467,1.9048,20.1264,0.2776,8132000000,N/A,48995300000,400000000,0,2410000000,51.1484,6.5812,14.4323,10.0803
+600000.SH,浦发银行,2001-4-30,2.5,2.4988,2.5086,2.4595,2.473,635695,12818495,-0.0271,-1.0821,20.1645,0.1589,8044000000,N/A,48465100000,400000000,0,2410000000,50.5949,6.51,14.2761,9.9712
+600000.SH,浦发银行,2001-5-8,2.473,2.4718,2.4828,2.457,2.4619,882476,17687800,-0.0111,-0.4475,20.0434,0.2206,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-5-9,2.4619,2.4619,2.4681,2.4558,2.4595,1010400,20214510,-0.0025,-0.0999,20.0064,0.2526,8000000000,N/A,48200000000,400000000,0,2410000000,50.3182,6.4743,14.198,9.9166
+600000.SH,浦发银行,2001-5-10,2.4595,2.4595,2.4963,2.4595,2.4656,551907,11102764,0.0061,0.25,20.1171,0.138,8020000000,N/A,48320500000,400000000,0,2410000000,50.444,6.4905,14.2335,9.9414
+600000.SH,浦发银行,2001-5-11,2.4656,2.4681,2.4963,2.4619,2.484,669078,13444568,0.0184,0.7481,20.0942,0.1673,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-5-14,2.484,2.4902,2.5025,2.4693,2.5,1024419,20699624,0.016,0.6436,20.2062,0.2561,8132000000,N/A,48995300000,400000000,0,2410000000,51.1484,6.5812,14.4323,10.0803
+600000.SH,浦发银行,2001-5-15,2.5,2.5086,2.5148,2.4877,2.5,807363,16399546,0,0,20.3125,0.2018,8132000000,N/A,48995300000,400000000,0,2410000000,51.1484,6.5812,14.4323,10.0803
+600000.SH,浦发银行,2001-5-16,2.5,2.5025,2.5431,2.4902,2.5209,1265016,25795811,0.0209,0.8362,20.3917,0.3163,8200000000,N/A,49405000000,400000000,0,2410000000,51.5761,6.6362,14.553,10.1645
+600000.SH,浦发银行,2001-5-17,2.5209,2.5308,2.5332,2.4865,2.4902,830092,16869883,-0.0307,-1.2195,20.3229,0.2075,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-5-18,2.4902,2.4865,2.489,2.4595,2.4779,1504939,30244591,-0.0123,-0.4938,20.0969,0.3762,8060000000,N/A,48561500000,400000000,0,2410000000,50.6955,6.5229,14.3045,9.991
+600000.SH,浦发银行,2001-5-21,2.4779,2.4791,2.4902,2.4718,2.4902,1756871,35429702,0.0123,0.4963,20.1664,0.4392,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-5-22,2.4902,2.5062,2.5209,2.484,2.4877,1057682,21486485,-0.0025,-0.0988,20.3147,0.2644,8092000000,N/A,48754300000,400000000,0,2410000000,50.8968,6.5488,14.3613,10.0307
+600000.SH,浦发银行,2001-5-23,2.4877,2.4877,2.5197,2.4853,2.5148,2044574,41533675,0.0271,1.0875,20.3141,0.5111,8180000000,N/A,49284500000,400000000,0,2410000000,51.4503,6.62,14.5175,10.1398
+600000.SH,浦发银行,2001-5-24,2.5148,2.516,2.5197,2.4939,2.4951,1284236,26121138,-0.0197,-0.7824,20.3398,0.3211,8116000000,N/A,48898900000,400000000,0,2410000000,51.0478,6.5682,14.4039,10.0604
+600000.SH,浦发银行,2001-5-25,2.4951,2.4963,2.5025,2.4693,2.4742,1439378,29132237,-0.0209,-0.8379,20.2395,0.3598,8048000000,N/A,48489200000,400000000,0,2410000000,50.6201,6.5132,14.2832,9.9761
+600000.SH,浦发银行,2001-5-28,2.4742,2.4742,2.4742,2.4742,2.4742,N/A,N/A,0,0,N/A,N/A,8048000000,N/A,48489200000,400000000,0,2410000000,50.6201,6.5132,14.2832,9.9761
+600000.SH,浦发银行,2001-5-29,2.4742,2.4914,2.5025,2.4459,2.4582,994111,19886283,-0.016,-0.6461,20.0041,0.2485,7996000000,N/A,48175900000,400000000,0,2410000000,50.293,6.4711,14.1909,9.9117
+600000.SH,浦发银行,2001-5-30,2.4582,2.4595,2.4914,2.4545,2.473,1535677,30861803,0.0148,0.6003,20.0965,0.3839,8044000000,N/A,48465100000,400000000,0,2410000000,50.5949,6.51,14.2761,9.9712
+600000.SH,浦发银行,2001-5-31,2.473,2.4767,2.484,2.4595,2.4595,1456209,29178158,-0.0135,-0.547,20.0371,0.3641,8000000000,N/A,48200000000,400000000,0,2410000000,50.3182,6.4743,14.198,9.9166
+600000.SH,浦发银行,2001-6-1,2.4595,2.4595,2.5148,2.4558,2.4877,1596790,32408351,0.0283,1.15,20.2959,0.3992,8092000000,N/A,48754300000,400000000,0,2410000000,50.8968,6.5488,14.3613,10.0307
+600000.SH,浦发银行,2001-6-4,2.4877,2.4963,2.5025,2.4668,2.4693,1240780,25015532,-0.0184,-0.7415,20.1611,0.3102,8032000000,N/A,48392800000,400000000,0,2410000000,50.5194,6.5002,14.2548,9.9563
+600000.SH,浦发银行,2001-6-5,2.4693,2.4718,2.5185,2.4705,2.4939,1016048,20601308,0.0246,0.996,20.2759,0.254,8112000000,N/A,48874800000,400000000,0,2410000000,51.0226,6.565,14.3968,10.0555
+600000.SH,浦发银行,2001-6-6,2.4939,2.4963,2.5086,2.4877,2.505,1028558,20895629,0.0111,0.4438,20.3155,0.2571,8148000000,N/A,49091700000,400000000,0,2410000000,51.249,6.5941,14.4607,10.1001
+600000.SH,浦发银行,2001-6-7,2.505,2.5086,2.5615,2.5,2.5591,4621546,95763269,0.0541,2.16,20.721,1.1554,8324000000,N/A,50152100000,400000000,0,2410000000,52.356,6.7366,14.773,10.3183
+600000.SH,浦发银行,2001-6-8,2.5591,2.5591,2.564,2.5332,2.5406,1478652,30636854,-0.0184,-0.7208,20.7194,0.3697,8264000000,N/A,49790600000,400000000,0,2410000000,51.9787,6.688,14.6666,10.2439
+600000.SH,浦发银行,2001-6-11,2.5406,2.5406,2.5578,2.5185,2.5394,1240703,25576129,-0.0012,-0.0484,20.6142,0.3102,8260000000,N/A,49766500000,400000000,0,2410000000,51.9535,6.6848,14.6595,10.2389
+600000.SH,浦发银行,2001-6-12,2.5394,2.5345,2.5578,2.5209,2.5283,1340746,27628603,-0.0111,-0.4358,20.6069,0.3352,8224000000,N/A,49549600000,400000000,0,2410000000,51.7271,6.6556,14.5956,10.1943
+600000.SH,浦发银行,2001-6-13,2.5283,2.5332,2.548,2.5209,2.532,1446711,29801479,0.0037,0.1459,20.5995,0.3617,8236000000,N/A,49621900000,400000000,0,2410000000,51.8025,6.6653,14.6169,10.2092
+600000.SH,浦发银行,2001-6-14,2.532,2.5357,2.5517,2.4816,2.484,1954140,39966641,-0.048,-1.8941,20.4523,0.4885,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-6-15,2.484,2.4718,2.4963,2.4595,2.4828,2210641,44448134,-0.0012,-0.0495,20.1064,0.5527,8076000000,N/A,48657900000,400000000,0,2410000000,50.7962,6.5359,14.3329,10.0108
+600000.SH,浦发银行,2001-6-18,2.4828,2.4779,2.4804,2.4226,2.4373,2072245,41255636,-0.0455,-1.8326,19.9087,0.5181,7928000000,N/A,47766200000,400000000,0,2410000000,49.8653,6.4161,14.0702,9.8274
+600000.SH,浦发银行,2001-6-19,2.4373,2.4349,2.4558,2.425,2.4373,846951,16778161,0,0,19.8101,0.2117,7928000000,N/A,47766200000,400000000,0,2410000000,49.8653,6.4161,14.0702,9.8274
+600000.SH,浦发银行,2001-6-20,2.4373,2.4373,2.457,2.4287,2.441,1756796,34785819,0.0037,0.1514,19.8007,0.4392,7940000000,N/A,47838500000,400000000,0,2410000000,49.9408,6.4258,14.0915,9.8423
+600000.SH,浦发银行,2001-6-21,2.441,2.4447,2.4804,2.4447,2.4607,804710,16097131,0.0197,0.806,20.0036,0.2012,8004000000,N/A,48224100000,400000000,0,2410000000,50.3433,6.4776,14.2051,9.9216
+600000.SH,浦发银行,2001-6-22,2.4607,2.4804,2.4877,2.4656,2.4853,671507,13505264,0.0246,0.9995,20.1119,0.1679,8084000000,N/A,48706100000,400000000,0,2410000000,50.8465,6.5423,14.3471,10.0208
+600000.SH,浦发银行,2001-6-25,2.4853,2.4902,2.4963,2.4656,2.4853,949313,19141799,0,0,20.1638,0.2373,8084000000,N/A,48706100000,400000000,0,2410000000,50.8465,6.5423,14.3471,10.0208
+600000.SH,浦发银行,2001-6-26,2.4853,2.4939,2.4939,2.4718,2.4779,1054525,21253875,-0.0074,-0.2969,20.1549,0.2636,8060000000,N/A,48561500000,400000000,0,2410000000,50.6955,6.5229,14.3045,9.991
+600000.SH,浦发银行,2001-6-27,2.4779,2.4718,2.4816,2.4607,2.4668,847953,17014406,-0.0111,-0.4467,20.0653,0.212,8024000000,N/A,48344600000,400000000,0,2410000000,50.4691,6.4938,14.2406,9.9464
+600000.SH,浦发银行,2001-6-28,2.4668,2.4668,2.473,2.4484,2.4496,1029244,20576632,-0.0172,-0.6979,19.992,0.2573,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-6-29,2.4496,2.4496,2.4644,2.4496,2.4533,618351,12351919,0.0037,0.1506,19.9756,0.1546,7980000000,N/A,48079500000,400000000,0,2410000000,50.1924,6.4582,14.1625,9.8918
+600000.SH,浦发银行,2001-7-2,2.4533,2.4533,2.4595,2.4349,2.4459,476040,9469464,-0.0074,-0.3008,19.8922,0.119,7956000000,N/A,47934900000,400000000,0,2410000000,50.0414,6.4387,14.1199,9.8621
+600000.SH,浦发银行,2001-7-3,2.4459,2.4521,2.4533,2.4324,2.4459,594011,11785185,0,0,19.84,0.1485,7956000000,N/A,47934900000,400000000,0,2410000000,50.0414,6.4387,14.1199,9.8621
+600000.SH,浦发银行,2001-7-4,2.4459,2.4472,2.4656,2.441,2.4582,427336,8532406,0.0123,0.5028,19.9665,0.1068,7996000000,N/A,48175900000,400000000,0,2410000000,50.293,6.4711,14.1909,9.9117
+600000.SH,浦发银行,2001-7-5,2.4582,2.4631,2.5308,2.4631,2.4742,1790538,36337789,0.016,0.6503,20.2943,0.4476,8048000000,N/A,48489200000,400000000,0,2410000000,50.6201,6.5132,14.2832,9.9761
+600000.SH,浦发银行,2001-7-6,2.4742,2.4779,2.4902,2.4595,2.4595,518920,10409494,-0.0148,-0.5964,20.0599,0.1297,8000000000,N/A,48200000000,400000000,0,2410000000,50.3182,6.4743,14.198,9.9166
+600000.SH,浦发银行,2001-7-9,2.4595,2.4595,2.4595,2.4447,2.4508,467542,9317510,-0.0086,-0.35,19.9287,0.1169,7972000000,N/A,48031300000,400000000,0,2410000000,50.142,6.4517,14.1483,9.8819
+600000.SH,浦发银行,2001-7-10,2.4508,2.4496,2.457,2.4459,2.457,334001,6656397,0.0061,0.2509,19.9293,0.0835,7992000000,N/A,48151800000,400000000,0,2410000000,50.2678,6.4679,14.1838,9.9067
+600000.SH,浦发银行,2001-7-11,2.457,2.4595,2.4705,2.441,2.4459,406644,8097473,-0.0111,-0.4505,19.9129,0.1017,7956000000,N/A,47934900000,400000000,0,2410000000,50.0414,6.4387,14.1199,9.8621
+600000.SH,浦发银行,2001-7-12,2.4459,2.4459,2.4459,2.4164,2.4226,851545,16799351,-0.0234,-0.9553,19.7281,0.2129,7880000000,N/A,47477000000,400000000,0,2410000000,49.5634,6.3772,13.9851,9.7679
+600000.SH,浦发银行,2001-7-13,2.4226,2.4287,2.4422,2.3992,2.4041,941150,18475084,-0.0184,-0.7614,19.6303,0.2353,7820000000,N/A,47115500000,400000000,0,2410000000,49.186,6.3287,13.8786,9.6935
+600000.SH,浦发银行,2001-7-16,2.4041,2.4115,2.457,2.3795,2.3844,1005594,19558257,-0.0197,-0.8184,19.4495,0.2514,7756000000,N/A,46729900000,400000000,0,2410000000,48.7835,6.2769,13.765,9.6142
+600000.SH,浦发银行,2001-7-17,2.3844,2.3857,2.3857,2.3414,2.3562,2044587,39162416,-0.0283,-1.1862,19.1542,0.5111,7664000000,N/A,46175600000,400000000,0,2410000000,48.2048,6.2024,13.6017,9.5001
+600000.SH,浦发银行,2001-7-18,2.3562,2.3586,2.3857,2.3586,2.3734,604555,11660723,0.0172,0.7307,19.2881,0.1511,7720000000,N/A,46513000000,400000000,0,2410000000,48.557,6.2477,13.7011,9.5696
+600000.SH,浦发银行,2001-7-19,2.3734,2.3746,2.484,2.3746,2.4508,2371903,47149062,0.0775,3.2642,19.8782,0.593,7972000000,N/A,48031300000,400000000,0,2410000000,50.142,6.4517,14.1483,9.8819
+600000.SH,浦发银行,2001-7-20,2.4508,2.4595,2.4693,2.4324,2.4508,1019940,20285944,0,0,19.8894,0.255,7972000000,N/A,48031300000,400000000,0,2410000000,50.142,6.4517,14.1483,9.8819
+600000.SH,浦发银行,2001-7-23,2.4508,2.4595,2.4902,2.4508,2.4533,950942,19067113,0.0025,0.1004,20.0508,0.2377,7980000000,N/A,48079500000,400000000,0,2410000000,50.1924,6.4582,14.1625,9.8918
+600000.SH,浦发银行,2001-7-24,2.4533,2.4533,2.4545,2.4078,2.4213,791252,15566974,-0.032,-1.3033,19.6739,0.1978,7876000000,N/A,47452900000,400000000,0,2410000000,49.5382,6.374,13.978,9.7629
+600000.SH,浦发银行,2001-7-25,2.4213,2.4103,2.4201,2.3795,2.3844,669975,13034020,-0.0369,-1.5236,19.4545,0.1675,7756000000,N/A,46729900000,400000000,0,2410000000,48.7835,6.2769,13.765,9.6142
+600000.SH,浦发银行,2001-7-26,2.3844,2.3832,2.5074,2.3611,2.4213,873002,17009693,0.0369,1.5472,19.4841,0.2183,7876000000,N/A,47452900000,400000000,0,2410000000,49.5382,6.374,13.978,9.7629
+600000.SH,浦发银行,2001-7-27,2.4213,2.4164,2.4287,2.3808,2.409,598527,11675729,-0.0123,-0.5079,19.5074,0.1496,7836000000,N/A,47211900000,400000000,0,2410000000,49.2866,6.3416,13.907,9.7133
+600000.SH,浦发银行,2001-7-30,2.409,2.3857,2.3857,2.2652,2.2688,2254949,42326188,-0.1402,-5.8193,18.7704,0.5637,7380000000,N/A,44464500000,400000000,0,2410000000,46.4185,5.9726,13.0977,9.1481
+600000.SH,浦发银行,2001-7-31,2.2688,2.2504,2.2873,2.1742,2.1901,2001826,36240164,-0.0787,-3.4688,18.1036,0.5005,7124000000,N/A,42922100000,400000000,0,2410000000,44.8083,5.7654,12.6433,8.8308
+600000.SH,浦发银行,2001-8-1,2.1901,2.2135,2.2443,2.2012,2.243,1200588,21705314,0.0529,2.4144,18.0789,0.3001,7296000000,N/A,43958400000,400000000,0,2410000000,45.8902,5.9046,12.9486,9.044
+600000.SH,浦发银行,2001-8-2,2.243,2.243,2.2443,2.1643,2.1963,998280,17798414,-0.0467,-2.0833,17.8291,0.2496,7144000000,N/A,43042600000,400000000,0,2410000000,44.9341,5.7816,12.6788,8.8556
+600000.SH,浦发银行,2001-8-3,2.1963,2.2,2.2074,2.1705,2.1877,816437,14494845,-0.0086,-0.3919,17.7538,0.2041,7116000000,N/A,42873900000,400000000,0,2410000000,44.758,5.7589,12.6291,8.8208
+600000.SH,浦发银行,2001-8-6,2.1877,2.0659,2.0659,1.9688,1.9688,7054614,113908078,-0.2189,-10.0056,16.1466,1.7637,6404000000,N/A,38584100000,400000000,0,2410000000,40.2797,5.1827,11.3655,7.9383
+600000.SH,浦发银行,2001-8-7,1.9688,1.9061,1.9331,1.8298,1.9147,5866832,89289276,-0.0541,-2.7483,15.2193,1.4667,6228000000,N/A,37523700000,400000000,0,2410000000,39.1727,5.0403,11.0532,7.7201
+600000.SH,浦发银行,2001-8-8,1.9147,1.9061,1.9122,1.863,1.8692,1701193,25977861,-0.0455,-2.3764,15.2704,0.4253,6080000000,N/A,36632000000,400000000,0,2410000000,38.2418,4.9205,10.7905,7.5366
+600000.SH,浦发银行,2001-8-9,1.8692,1.8667,1.9061,1.8643,1.8938,1146674,17586712,0.0246,1.3158,15.3372,0.2867,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-8-10,1.8938,1.9036,1.9614,1.9036,1.9454,1950969,30802309,0.0516,2.7273,15.7882,0.4877,6328000000,N/A,38126200000,400000000,0,2410000000,39.8017,5.1212,11.2306,7.8441
+600000.SH,浦发银行,2001-8-13,1.9454,1.9454,1.9688,1.9307,1.9454,1112419,17647286,0,0,15.8639,0.2781,6328000000,N/A,38126200000,400000000,0,2410000000,39.8017,5.1212,11.2306,7.8441
+600000.SH,浦发银行,2001-8-14,1.9454,1.9454,1.9922,1.9393,1.9553,1496391,23869344,0.0098,0.5057,15.9513,0.3741,6360000000,N/A,38319000000,400000000,0,2410000000,40.0029,5.1471,11.2874,7.8837
+600000.SH,浦发银行,2001-8-15,1.9553,1.9577,1.9614,1.943,1.9528,445721,7070648,-0.0025,-0.1258,15.8634,0.1114,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-8-16,1.9528,1.9528,1.9614,1.9184,1.9233,600792,9489342,-0.0295,-1.5113,15.7947,0.1502,6256000000,N/A,37692400000,400000000,0,2410000000,39.3488,5.0629,11.1029,7.7548
+600000.SH,浦发银行,2001-8-17,1.9233,1.9122,1.9282,1.9048,1.9208,582390,9063350,-0.0025,-0.1279,15.5623,0.1456,6248000000,N/A,37644200000,400000000,0,2410000000,39.2985,5.0565,11.0887,7.7449
+600000.SH,浦发银行,2001-8-20,1.9208,1.9307,1.9774,1.9245,1.9737,893142,14218308,0.0529,2.7529,15.9194,0.2233,6420000000,N/A,38680500000,400000000,0,2410000000,40.3803,5.1957,11.3939,7.9581
+600000.SH,浦发银行,2001-8-21,1.9737,1.9774,1.9885,1.943,1.9503,449690,7194357,-0.0234,-1.1838,15.9985,0.1124,6344000000,N/A,38222600000,400000000,0,2410000000,39.9023,5.1342,11.259,7.8639
+600000.SH,浦发银行,2001-8-22,1.9503,1.943,1.943,1.8999,1.9061,1019050,15855639,-0.0443,-2.2699,15.5592,0.2548,6200000000,N/A,37355000000,400000000,0,2410000000,38.9966,5.0176,11.0035,7.6854
+600000.SH,浦发银行,2001-8-23,1.9061,1.8938,1.943,1.8716,1.9098,540395,8374124,0.0037,0.1935,15.4963,0.1351,6212000000,N/A,37427300000,400000000,0,2410000000,39.0721,5.0273,11.0248,7.7003
+600000.SH,浦发银行,2001-8-24,1.9098,1.9491,1.9503,1.8741,1.8876,780985,12057506,-0.0221,-1.159,15.4388,0.1952,6140000000,N/A,36993500000,400000000,0,2410000000,38.6192,4.9691,10.897,7.611
+600000.SH,浦发银行,2001-8-27,1.8876,1.8815,1.8827,1.8569,1.8581,1275585,19403153,-0.0295,-1.5635,15.2112,0.3189,6044000000,N/A,36415100000,400000000,0,2410000000,38.0154,4.8914,10.7266,7.492
+600000.SH,浦发银行,2001-8-28,1.8581,1.8569,1.8938,1.8458,1.8938,826456,12506214,0.0357,1.9193,15.1323,0.2066,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-8-29,1.8938,1.8999,1.9184,1.8815,1.8876,711553,11031395,-0.0061,-0.3247,15.5033,0.1779,6140000000,N/A,36993500000,400000000,0,2410000000,38.6192,4.9691,10.897,7.611
+600000.SH,浦发银行,2001-8-30,1.8876,1.8827,1.9122,1.8753,1.8839,298082,4578169,-0.0037,-0.1954,15.3588,0.0745,6128000000,N/A,36921200000,400000000,0,2410000000,38.5437,4.9593,10.8757,7.5961
+600000.SH,浦发银行,2001-8-31,1.8839,1.8839,1.8999,1.8815,1.8938,361143,5553485,0.0098,0.5222,15.3775,0.0903,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-9-3,1.8938,1.8876,1.8999,1.879,1.8815,547023,8412784,-0.0123,-0.6494,15.3792,0.1368,6120000000,N/A,36873000000,400000000,0,2410000000,38.4934,4.9529,10.8615,7.5862
+600000.SH,浦发银行,2001-9-4,1.8815,1.8815,1.9356,1.8753,1.9331,904973,14092988,0.0516,2.7451,15.5728,0.2262,6288000000,N/A,37885200000,400000000,0,2410000000,39.5501,5.0888,11.1596,7.7945
+600000.SH,浦发银行,2001-9-5,1.9331,1.9331,1.9331,1.9331,1.9331,N/A,N/A,0,0,N/A,N/A,6288000000,N/A,37885200000,400000000,0,2410000000,39.5501,5.0888,11.1596,7.7945
+600000.SH,浦发银行,2001-9-6,1.9331,1.8913,1.9282,1.8458,1.9012,1245518,19168435,-0.032,-1.6539,15.3899,0.3114,6184000000,N/A,37258600000,400000000,0,2410000000,38.8959,5.0047,10.9751,7.6656
+600000.SH,浦发银行,2001-9-7,1.9012,1.8962,1.8999,1.8507,1.852,883246,13402914,-0.0492,-2.5873,15.1746,0.2208,6024000000,N/A,36294600000,400000000,0,2410000000,37.8896,4.8752,10.6911,7.4672
+600000.SH,浦发银行,2001-9-10,1.852,1.8434,1.9012,1.8261,1.8938,1103175,16686964,0.0418,2.2576,15.1263,0.2758,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-9-11,1.8938,1.8938,1.895,1.8753,1.8852,676911,10381386,-0.0086,-0.4545,15.3364,0.1692,6132000000,N/A,36945300000,400000000,0,2410000000,38.5689,4.9626,10.8828,7.6011
+600000.SH,浦发银行,2001-9-12,1.8852,1.8212,1.863,1.82,1.8471,1615161,24189952,-0.0381,-2.0222,14.9768,0.4038,6008000000,N/A,36198200000,400000000,0,2410000000,37.7889,4.8622,10.6627,7.4474
+600000.SH,浦发银行,2001-9-13,1.8471,1.8471,1.8741,1.8446,1.8471,455500,6874039,0,0,15.0912,0.1139,6008000000,N/A,36198200000,400000000,0,2410000000,37.7889,4.8622,10.6627,7.4474
+600000.SH,浦发银行,2001-9-14,1.8471,1.8655,1.8655,1.8225,1.8261,634100,9450848,-0.0209,-1.1318,14.9043,0.1585,5940000000,N/A,35788500000,400000000,0,2410000000,37.3612,4.8072,10.542,7.3631
+600000.SH,浦发银行,2001-9-17,1.8261,1.8249,1.8261,1.7843,1.7856,987200,14490757,-0.0406,-2.2222,14.6786,0.2468,5808000000,N/A,34993200000,400000000,0,2410000000,36.531,4.7004,10.3078,7.1995
+600000.SH,浦发银行,2001-9-18,1.7856,1.7831,1.8225,1.7806,1.8052,599773,8775386,0.0197,1.1019,14.6312,0.1499,5872000000,N/A,35378800000,400000000,0,2410000000,36.9335,4.7522,10.4213,7.2788
+600000.SH,浦发银行,2001-9-19,1.8052,1.8077,1.9184,1.7893,1.8999,2000385,30524998,0.0947,5.2452,15.2596,0.5001,6180000000,N/A,37234500000,400000000,0,2410000000,38.8708,5.0014,10.968,7.6606
+600000.SH,浦发银行,2001-9-20,1.8999,1.9061,1.9122,1.8569,1.8593,1620962,24941790,-0.0406,-2.1359,15.387,0.4052,6048000000,N/A,36439200000,400000000,0,2410000000,38.0405,4.8946,10.7337,7.497
+600000.SH,浦发银行,2001-9-21,1.8593,1.8446,1.8729,1.8323,1.8532,481334,7271422,-0.0061,-0.3307,15.1068,0.1203,6028000000,N/A,36318700000,400000000,0,2410000000,37.9147,4.8784,10.6982,7.4722
+600000.SH,浦发银行,2001-9-24,1.8532,1.8446,1.8532,1.836,1.8421,463989,6956958,-0.0111,-0.5972,14.9938,0.116,5992000000,N/A,36101800000,400000000,0,2410000000,37.6883,4.8493,10.6343,7.4276
+600000.SH,浦发银行,2001-9-25,1.8421,1.8446,1.8667,1.8323,1.852,486309,7311255,0.0098,0.534,15.0342,0.1216,6024000000,N/A,36294600000,400000000,0,2410000000,37.8896,4.8752,10.6911,7.4672
+600000.SH,浦发银行,2001-9-26,1.852,1.8507,1.8507,1.82,1.8261,544976,8104599,-0.0258,-1.3944,14.8715,0.1362,5940000000,N/A,35788500000,400000000,0,2410000000,37.3612,4.8072,10.542,7.3631
+600000.SH,浦发银行,2001-9-27,1.8261,1.82,1.8446,1.8138,1.836,342814,5098840,0.0098,0.5387,14.8735,0.0857,5972000000,N/A,35981300000,400000000,0,2410000000,37.5625,4.8331,10.5988,7.4028
+600000.SH,浦发银行,2001-9-28,1.836,1.8446,1.8815,1.836,1.8716,665554,10091716,0.0357,1.9424,15.1629,0.1664,6088000000,N/A,36680200000,400000000,0,2410000000,38.2921,4.927,10.8047,7.5466
+600000.SH,浦发银行,2001-10-8,1.8716,1.8716,1.8938,1.8261,1.8286,479146,7222923,-0.043,-2.2996,15.0746,0.1198,5948000000,N/A,35836700000,400000000,0,2410000000,37.4116,4.8137,10.5562,7.373
+600000.SH,浦发银行,2001-10-9,1.8286,1.8298,1.8692,1.82,1.8544,384205,5782128,0.0258,1.4122,15.0496,0.0961,6032000000,N/A,36342800000,400000000,0,2410000000,37.9399,4.8817,10.7053,7.4771
+600000.SH,浦发银行,2001-10-10,1.8544,1.8569,1.8593,1.8102,1.8261,699800,10399872,-0.0283,-1.5252,14.8612,0.1749,5940000000,N/A,35788500000,400000000,0,2410000000,37.3612,4.8072,10.542,7.3631
+600000.SH,浦发银行,2001-10-11,1.8261,1.8212,1.836,1.7868,1.788,817410,12009605,-0.0381,-2.0875,14.6923,0.2044,5816000000,N/A,35041400000,400000000,0,2410000000,36.5813,4.7068,10.322,7.2094
+600000.SH,浦发银行,2001-10-12,1.788,1.7954,1.8987,1.7683,1.8692,1855546,27767727,0.0812,4.5392,14.9647,0.4639,6080000000,N/A,36632000000,400000000,0,2410000000,38.2418,4.9205,10.7905,7.5366
+600000.SH,浦发银行,2001-10-15,1.8692,1.8815,1.9184,1.852,1.9135,2125393,32764519,0.0443,2.3684,15.4157,0.5313,6224000000,N/A,37499600000,400000000,0,2410000000,39.1475,5.037,11.0461,7.7151
+600000.SH,浦发银行,2001-10-16,1.9135,1.9135,1.9282,1.8704,1.9036,1596784,24706287,-0.0098,-0.5141,15.4725,0.3992,6192000000,N/A,37306800000,400000000,0,2410000000,38.9463,5.0111,10.9893,7.6755
+600000.SH,浦发银行,2001-10-17,1.9036,1.8975,1.9663,1.8643,1.9307,4146047,65500456,0.0271,1.4212,15.7983,1.0365,6280000000,N/A,37837000000,400000000,0,2410000000,39.4998,5.0824,11.1454,7.7846
+600000.SH,浦发银行,2001-10-18,1.9307,1.9282,1.959,1.8876,1.8975,1635921,25577483,-0.0332,-1.7197,15.6349,0.409,6172000000,N/A,37186300000,400000000,0,2410000000,38.8205,4.995,10.9538,7.6507
+600000.SH,浦发银行,2001-10-19,1.8975,1.8938,1.8962,1.8138,1.8446,2665836,40293062,-0.0529,-2.7868,15.1146,0.6665,6000000000,N/A,36150000000,400000000,0,2410000000,37.7386,4.8558,10.6485,7.4375
+600000.SH,浦发银行,2001-10-22,1.8446,1.8446,1.8815,1.8138,1.8237,1372050,20537746,-0.0209,-1.1333,14.9687,0.343,5932000000,N/A,35740300000,400000000,0,2410000000,37.3109,4.8007,10.5278,7.3532
+600000.SH,浦发银行,2001-10-23,1.8237,2.0057,2.0057,1.9491,2.0057,10829785,176124991,0.182,9.9798,16.263,2.7074,6524000000,N/A,39307100000,400000000,0,2410000000,41.0345,5.2798,11.5785,8.087
+600000.SH,浦发银行,2001-10-24,2.0057,2.0659,2.0672,1.9995,2.0118,8427514,139322444,0.0061,0.3066,16.5319,2.1069,6544000000,N/A,39427600000,400000000,0,2410000000,41.1603,5.296,11.614,8.1118
+600000.SH,浦发银行,2001-10-25,2.0118,1.9995,2.0168,1.9565,1.9725,3313723,53614349,-0.0394,-1.956,16.1795,0.8284,6416000000,N/A,38656400000,400000000,0,2410000000,40.3552,5.1924,11.3868,7.9531
+600000.SH,浦发银行,2001-10-26,1.9725,1.97,2.0192,1.9676,2.0118,2492263,40402182,0.0394,1.995,16.211,0.6231,6544000000,N/A,39427600000,400000000,0,2410000000,41.1603,5.296,11.614,8.1118
+600000.SH,浦发银行,2001-10-29,2.0118,2.0143,2.0303,2.0106,2.0143,1414854,23231361,0.0025,0.1222,16.4196,0.3537,6552000000,N/A,39475800000,400000000,0,2410000000,41.2106,5.3025,11.6282,8.1217
+600000.SH,浦发银行,2001-10-30,2.0143,2.0118,2.0168,1.9676,1.9762,919344,14841527,-0.0381,-1.8926,16.1436,0.2298,6428000000,N/A,38728700000,400000000,0,2410000000,40.4306,5.2021,11.4081,7.968
+600000.SH,浦发银行,2001-10-31,1.9762,1.9676,1.9922,1.9528,1.9909,741714,11882682,0.0148,0.7467,16.0206,0.1854,6476000000,N/A,39017900000,400000000,0,2410000000,40.7326,5.241,11.4933,8.0275
+600000.SH,浦发银行,2001-11-1,1.9909,1.9946,2.0155,1.9688,2.0045,998288,16290002,0.0135,0.6794,16.3179,0.2496,6520000000,N/A,39283000000,400000000,0,2410000000,41.0093,5.2766,11.5714,8.0821
+600000.SH,浦发银行,2001-11-2,2.0045,1.9922,2.002,1.9676,1.9713,676000,10889604,-0.0332,-1.6564,16.1089,0.169,6412000000,N/A,38632300000,400000000,0,2410000000,40.33,5.1892,11.3797,7.9482
+600000.SH,浦发银行,2001-11-5,1.9713,1.9713,1.9713,1.9393,1.9405,926500,14698999,-0.0307,-1.5596,15.8651,0.2316,6312000000,N/A,38029800000,400000000,0,2410000000,39.701,5.1083,11.2022,7.8242
+600000.SH,浦发银行,2001-11-6,1.9405,1.9553,1.9614,1.9368,1.9528,696121,11051094,0.0123,0.6337,15.8752,0.174,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-11-7,1.9528,1.9405,1.9528,1.8815,1.8815,1163410,18046918,-0.0713,-3.6524,15.5121,0.2909,6120000000,N/A,36873000000,400000000,0,2410000000,38.4934,4.9529,10.8615,7.5862
+600000.SH,浦发银行,2001-11-8,1.8815,1.863,1.9098,1.8557,1.8999,885846,13558536,0.0184,0.9804,15.3057,0.2215,6180000000,N/A,37234500000,400000000,0,2410000000,38.8708,5.0014,10.968,7.6606
+600000.SH,浦发银行,2001-11-9,1.8999,1.8999,1.986,1.879,1.9713,1577049,25064878,0.0713,3.754,15.8935,0.3943,6412000000,N/A,38632300000,400000000,0,2410000000,40.33,5.1892,11.3797,7.9482
+600000.SH,浦发银行,2001-11-12,1.9713,1.9676,1.9774,1.938,1.938,582000,9266562,-0.0332,-1.6843,15.9219,0.1455,6304000000,N/A,37981600000,400000000,0,2410000000,39.6507,5.1018,11.188,7.8143
+600000.SH,浦发银行,2001-11-13,1.938,1.9307,1.9676,1.9085,1.9344,555713,8717755,-0.0037,-0.1904,15.6875,0.1389,6292000000,N/A,37909300000,400000000,0,2410000000,39.5752,5.0921,11.1667,7.7994
+600000.SH,浦发银行,2001-11-14,1.9344,1.9307,1.9602,1.9307,1.9528,464768,7382086,0.0184,0.9536,15.8834,0.1162,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-11-15,1.9528,1.943,1.9614,1.9307,1.9528,391251,6184258,0,0,15.8064,0.0978,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-11-16,1.9528,2.0758,2.0782,1.9713,1.9713,2735576,44713467,0.0184,0.9446,16.3452,0.6839,6412000000,N/A,38632300000,400000000,0,2410000000,40.33,5.1892,11.3797,7.9482
+600000.SH,浦发银行,2001-11-19,1.9713,1.9737,1.9922,1.9676,1.9909,633857,10217899,0.0197,0.9981,16.1202,0.1585,6476000000,N/A,39017900000,400000000,0,2410000000,40.7326,5.241,11.4933,8.0275
+600000.SH,浦发银行,2001-11-20,1.9909,1.9995,2.0352,1.9934,2.0069,1958956,32176583,0.016,0.803,16.4254,0.4897,6528000000,N/A,39331200000,400000000,0,2410000000,41.0596,5.2831,11.5856,8.092
+600000.SH,浦发银行,2001-11-21,2.0069,2.0106,2.0635,2.0045,2.0524,3202294,52998860,0.0455,2.2672,16.5503,0.8006,6676000000,N/A,40222900000,400000000,0,2410000000,41.9905,5.4028,11.8482,8.2754
+600000.SH,浦发银行,2001-11-22,2.0524,2.0524,2.0955,2.0512,2.0832,5794708,98109648,0.0307,1.4979,16.9309,1.4487,6776000000,N/A,40825400000,400000000,0,2410000000,42.6195,5.4838,12.0257,8.3994
+600000.SH,浦发银行,2001-11-23,2.0832,2.0905,2.093,2.061,2.0782,2937541,49684734,-0.0049,-0.2361,16.9137,0.7344,6760000000,N/A,40729000000,400000000,0,2410000000,42.5188,5.4708,11.9973,8.3796
+600000.SH,浦发银行,2001-11-26,2.0782,2.0721,2.0721,2.0426,2.0524,1056527,17677200,-0.0258,-1.2426,16.7314,0.2641,6676000000,N/A,40222900000,400000000,0,2410000000,41.9905,5.4028,11.8482,8.2754
+600000.SH,浦发银行,2001-11-27,2.0524,2.0524,2.0672,2.0475,2.0672,719632,12048240,0.0148,0.719,16.7422,0.1799,6724000000,N/A,40512100000,400000000,0,2410000000,42.2924,5.4417,11.9334,8.3349
+600000.SH,浦发银行,2001-11-28,2.0672,2.0782,2.093,2.0672,2.0721,1379811,23320720,0.0049,0.238,16.9014,0.345,6740000000,N/A,40608500000,400000000,0,2410000000,42.3931,5.4546,11.9618,8.3548
+600000.SH,浦发银行,2001-11-29,2.0721,2.077,2.0782,2.0327,2.0413,1274940,21229128,-0.0307,-1.4837,16.6511,0.3187,6640000000,N/A,40006000000,400000000,0,2410000000,41.7641,5.3737,11.7844,8.2308
+600000.SH,浦发银行,2001-11-30,2.0413,2.0413,2.0487,2.0266,2.045,1497877,24820446,0.0037,0.1807,16.5704,0.3745,6652000000,N/A,40078300000,400000000,0,2410000000,41.8396,5.3834,11.8057,8.2457
+600000.SH,浦发银行,2001-12-3,2.045,2.045,2.0758,2.0413,2.05,972762,16273894,0.0049,0.2405,16.7296,0.2432,6668000000,N/A,40174700000,400000000,0,2410000000,41.9402,5.3964,11.8341,8.2655
+600000.SH,浦发银行,2001-12-4,2.05,2.0512,2.0967,2.0512,2.0955,2448118,41355981,0.0455,2.2196,16.893,0.612,6816000000,N/A,41066400000,400000000,0,2410000000,42.8711,5.5161,12.0967,8.449
+600000.SH,浦发银行,2001-12-5,2.0955,2.0905,2.109,2.0413,2.05,1809029,30475658,-0.0455,-2.1714,16.8464,0.4523,6668000000,N/A,40174700000,400000000,0,2410000000,41.9402,5.3964,11.8341,8.2655
+600000.SH,浦发银行,2001-12-6,2.05,2.0475,2.0721,2.0389,2.0536,785390,13096956,0.0037,0.18,16.6757,0.1963,6680000000,N/A,40247000000,400000000,0,2410000000,42.0157,5.4061,11.8553,8.2804
+600000.SH,浦发银行,2001-12-7,2.0536,2.0536,2.0536,2.0266,2.0278,1280569,21188697,-0.0258,-1.2575,16.5463,0.3201,6596000000,N/A,39740900000,400000000,0,2410000000,41.4873,5.3381,11.7063,8.1763
+600000.SH,浦发银行,2001-12-10,2.0278,2.0254,2.0401,2.0045,2.0315,1028673,16861600,0.0037,0.1819,16.3916,0.2572,6608000000,N/A,39813200000,400000000,0,2410000000,41.5628,5.3478,11.7276,8.1911
+600000.SH,浦发银行,2001-12-11,2.0315,2.0315,2.0389,2.0081,2.0168,772166,12685390,-0.0148,-0.7264,16.4283,0.193,6560000000,N/A,39524000000,400000000,0,2410000000,41.2609,5.309,11.6424,8.1316
+600000.SH,浦发银行,2001-12-12,2.0168,2.0069,2.0106,1.9835,1.986,1203417,19515865,-0.0307,-1.5244,16.217,0.3009,6460000000,N/A,38921500000,400000000,0,2410000000,40.6319,5.228,11.4649,8.0077
+600000.SH,浦发银行,2001-12-13,1.986,1.986,1.9922,1.9688,1.9786,948148,15275787,-0.0074,-0.3715,16.1112,0.237,6436000000,N/A,38776900000,400000000,0,2410000000,40.481,5.2086,11.4223,7.9779
+600000.SH,浦发银行,2001-12-14,1.9786,1.97,1.9995,1.97,1.9749,550695,8856330,-0.0037,-0.1865,16.0821,0.1377,6424000000,N/A,38704600000,400000000,0,2410000000,40.4055,5.1989,11.401,7.9631
+600000.SH,浦发银行,2001-12-17,1.9749,1.9774,1.9946,1.9319,1.9749,1401155,22336685,0,0,15.9416,0.3503,6424000000,N/A,38704600000,400000000,0,2410000000,40.4055,5.1989,11.401,7.9631
+600000.SH,浦发银行,2001-12-18,1.9749,1.9565,1.9983,1.9565,1.9897,500259,8049943,0.0148,0.7472,16.0916,0.1251,6472000000,N/A,38993800000,400000000,0,2410000000,40.7074,5.2377,11.4862,8.0226
+600000.SH,浦发银行,2001-12-19,1.9897,1.9897,2.0254,1.9897,2.002,1451783,23714911,0.0123,0.618,16.335,0.3629,6512000000,N/A,39234800000,400000000,0,2410000000,40.959,5.2701,11.5572,8.0721
+600000.SH,浦发银行,2001-12-20,2.002,1.986,1.9983,1.943,1.9516,905291,14472976,-0.0504,-2.5184,15.9871,0.2263,6348000000,N/A,38246700000,400000000,0,2410000000,39.9275,5.1374,11.2661,7.8688
+600000.SH,浦发银行,2001-12-21,1.9516,1.9516,1.959,1.9294,1.9393,717186,11328125,-0.0123,-0.6301,15.7952,0.1793,6308000000,N/A,38005700000,400000000,0,2410000000,39.6759,5.105,11.1951,7.8193
+600000.SH,浦发银行,2001-12-24,1.9393,1.9331,1.943,1.8852,1.8876,828800,12850809,-0.0516,-2.6633,15.5053,0.2072,6140000000,N/A,36993500000,400000000,0,2410000000,38.6192,4.9691,10.897,7.611
+600000.SH,浦发银行,2001-12-25,1.8876,1.8876,1.9012,1.868,1.8778,1019270,15604254,-0.0098,-0.5212,15.3092,0.2548,6108000000,N/A,36800700000,400000000,0,2410000000,38.4179,4.9432,10.8402,7.5713
+600000.SH,浦发银行,2001-12-26,1.8778,1.8913,1.9012,1.879,1.9012,805584,12364062,0.0234,1.2443,15.3479,0.2014,6184000000,N/A,37258600000,400000000,0,2410000000,38.8959,5.0047,10.9751,7.6656
+600000.SH,浦发银行,2001-12-27,1.9012,1.8999,1.9098,1.8766,1.8778,836434,12858913,-0.0234,-1.229,15.3735,0.2091,6108000000,N/A,36800700000,400000000,0,2410000000,38.4179,4.9432,10.8402,7.5713
+600000.SH,浦发银行,2001-12-28,1.8778,1.879,1.8975,1.868,1.8926,794626,12121357,0.0148,0.7859,15.2542,0.1987,6156000000,N/A,37089900000,400000000,0,2410000000,38.7198,4.982,10.9254,7.6308
+600000.SH,浦发银行,2001-12-31,1.8926,1.8999,1.9307,1.8864,1.9294,613500,9524391,0.0369,1.9493,15.5247,0.1534,6276000000,N/A,37812900000,400000000,0,2410000000,39.4746,5.0791,11.1383,7.7796
+600000.SH,浦发银行,2002-1-4,1.9294,1.9184,1.9184,1.879,1.8889,365536,5627563,-0.0406,-2.1033,15.3954,0.0914,6144000000,N/A,37017600000,400000000,0,2410000000,34.8605,5.2383,8.8309,-39.5177
+600000.SH,浦发银行,2002-1-7,1.8889,1.8815,1.8815,1.836,1.8446,1057159,15904151,-0.0443,-2.3437,15.0442,0.2643,6000000000,N/A,36150000000,400000000,0,2410000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-1-8,1.8446,1.8446,1.8778,1.8397,1.8446,590654,8897544,0,0,15.0639,0.1477,6000000000,N/A,36150000000,400000000,0,2410000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-1-9,1.8446,1.8507,1.8655,1.8397,1.8446,701050,10533881,0,0,15.0259,0.1753,6000000000,N/A,36150000000,400000000,0,2410000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-1-10,1.8446,1.8446,1.8618,1.7966,1.8483,1285460,19003118,0.0037,0.2,14.7831,0.3214,6012000000,N/A,36222300000,400000000,0,2410000000,34.1115,5.1258,8.6412,-38.6687
+600000.SH,浦发银行,2002-1-11,1.8483,1.8569,1.8569,1.82,1.82,510400,7592602,-0.0283,-1.5303,14.8758,0.1276,5920000000,N/A,35668000000,400000000,0,2410000000,33.5895,5.0474,8.509,-38.0769
+600000.SH,浦发银行,2002-1-14,1.82,1.804,1.804,1.7696,1.7733,1254156,18164708,-0.0467,-2.5676,14.4836,0.3135,5768000000,N/A,34752200000,400000000,0,2410000000,32.7271,4.9178,8.2905,-37.0993
+600000.SH,浦发银行,2002-1-15,1.7733,1.7733,1.7929,1.7474,1.7511,611300,8774974,-0.0221,-1.2483,14.3546,0.1528,5696000000,N/A,34318400000,400000000,0,2410000000,32.3186,4.8564,8.187,-36.6362
+600000.SH,浦发银行,2002-1-16,1.7511,1.7401,1.777,1.7118,1.7634,1313046,18571918,0.0123,0.7022,14.1441,0.3283,5736000000,N/A,34559400000,400000000,0,2410000000,32.5455,4.8905,8.2445,-36.8935
+600000.SH,浦发银行,2002-1-17,1.7634,1.745,1.7499,1.6847,1.7019,1208660,16889229,-0.0615,-3.4868,13.9735,0.3022,5536000000,N/A,33354400000,400000000,0,2410000000,31.4108,4.72,7.957,-35.6071
+600000.SH,浦发银行,2002-1-18,1.7019,1.6958,1.7216,1.6478,1.7069,1179826,16216237,0.0049,0.289,13.7446,0.295,5552000000,N/A,33450800000,400000000,0,2410000000,31.5015,4.7336,7.98,-35.71
+600000.SH,浦发银行,2002-1-21,1.7069,1.6835,1.6958,1.6232,1.6318,1427117,19086437,-0.075,-4.3948,13.3741,0.3568,5308000000,N/A,31980700000,400000000,0,2410000000,30.1171,4.5256,7.6293,-34.1406
+600000.SH,浦发银行,2002-1-22,1.6318,1.6306,1.6724,1.5986,1.6109,992105,13197873,-0.0209,-1.2811,13.3029,0.248,5240000000,N/A,31571000000,400000000,0,2410000000,29.7313,4.4676,7.5316,-33.7032
+600000.SH,浦发银行,2002-1-23,1.6109,1.6109,1.7044,1.5962,1.7019,1457101,19455554,0.091,5.6489,13.3522,0.3643,5536000000,N/A,33354400000,400000000,0,2410000000,31.4108,4.72,7.957,-35.6071
+600000.SH,浦发银行,2002-1-24,1.7019,1.6921,1.7413,1.6478,1.7179,2199990,30629008,0.016,0.9393,13.9223,0.55,5588000000,N/A,33667700000,400000000,0,2410000000,31.7058,4.7643,8.0318,-35.9415
+600000.SH,浦发银行,2002-1-25,1.7179,1.729,1.729,1.6847,1.7069,818725,11352028,-0.0111,-0.6442,13.8655,0.2047,5552000000,N/A,33450800000,400000000,0,2410000000,31.5015,4.7336,7.98,-35.71
+600000.SH,浦发银行,2002-1-28,1.7069,1.7118,1.7204,1.5999,1.606,1698114,22613879,-0.1008,-5.9078,13.3171,0.4245,5224000000,N/A,31474600000,400000000,0,2410000000,29.6405,4.454,7.5086,-33.6003
+600000.SH,浦发银行,2002-1-29,1.606,1.5925,1.6478,1.5741,1.6331,1322408,17371049,0.0271,1.6845,13.1359,0.3306,5312000000,N/A,32004800000,400000000,0,2410000000,30.1398,4.529,7.6351,-34.1663
+600000.SH,浦发银行,2002-1-30,1.6331,1.6331,1.638,1.6134,1.622,652462,8631287,-0.0111,-0.6777,13.2288,0.1631,5276000000,N/A,31787900000,400000000,0,2410000000,29.9355,4.4983,7.5833,-33.9348
+600000.SH,浦发银行,2002-1-31,1.622,1.7843,1.7843,1.697,1.7388,5164874,73053411,0.1168,7.2024,14.1443,1.2912,5656000000,N/A,34077400000,400000000,0,2410000000,32.0916,4.8223,8.1295,-36.3789
+600000.SH,浦发银行,2002-2-1,1.7388,1.7585,1.7733,1.7167,1.7278,2178727,30823009,-0.0111,-0.6365,14.1473,0.5447,5620000000,N/A,33860500000,400000000,0,2410000000,31.8874,4.7916,8.0778,-36.1474
+600000.SH,浦发银行,2002-2-4,1.7278,1.7278,1.7278,1.7278,1.7278,N/A,N/A,0,0,N/A,N/A,5620000000,N/A,33860500000,400000000,0,2410000000,31.8874,4.7916,8.0778,-36.1474
+600000.SH,浦发银行,2002-2-5,1.7278,1.7647,1.8077,1.7561,1.7757,2233017,32260381,0.048,2.7758,14.447,0.5583,5776000000,N/A,34800400000,400000000,0,2410000000,32.7725,4.9246,8.302,-37.1507
+600000.SH,浦发银行,2002-2-6,1.7757,1.7831,1.7893,1.7216,1.7401,1393596,19869097,-0.0357,-2.0083,14.2574,0.3484,5660000000,N/A,34101500000,400000000,0,2410000000,32.1143,4.8257,8.1353,-36.4046
+600000.SH,浦发银行,2002-2-7,1.7401,1.7401,1.7856,1.7339,1.7843,1479406,21315715,0.0443,2.5442,14.4083,0.3699,5804000000,N/A,34969100000,400000000,0,2410000000,32.9314,4.9485,8.3422,-37.3308
+600000.SH,浦发银行,2002-2-8,1.7843,1.7954,1.8114,1.7708,1.7929,2017085,29462447,0.0086,0.4824,14.6064,0.5043,5832000000,N/A,35137800000,400000000,0,2410000000,33.0902,4.9723,8.3825,-37.5109
+600000.SH,浦发银行,2002-2-25,1.7929,1.7893,1.8077,1.7339,1.7511,2005538,28671039,-0.0418,-2.332,14.2959,0.5014,5696000000,N/A,34318400000,400000000,0,2410000000,32.3186,4.8564,8.187,-36.6362
+600000.SH,浦发银行,2002-2-26,1.7511,1.7462,1.7462,1.6786,1.7179,1903128,26390526,-0.0332,-1.8961,13.8669,0.4758,5588000000,N/A,33667700000,400000000,0,2410000000,31.7058,4.7643,8.0318,-35.9415
+600000.SH,浦发银行,2002-2-27,1.7179,1.7216,1.7524,1.7118,1.7315,793280,11195162,0.0135,0.7874,14.1125,0.1983,5632000000,N/A,33932800000,400000000,0,2410000000,31.9555,4.8018,8.095,-36.2245
+600000.SH,浦发银行,2002-2-28,1.7315,1.7339,1.7339,1.7118,1.713,623077,8703619,-0.0184,-1.0653,13.9688,0.1558,5572000000,N/A,33571300000,400000000,0,2410000000,31.615,4.7507,8.0088,-35.8386
+600000.SH,浦发银行,2002-3-1,1.713,1.7093,1.7278,1.6995,1.7019,565953,7855852,-0.0111,-0.6461,13.8807,0.1415,5536000000,N/A,33354400000,400000000,0,2410000000,31.4108,4.72,7.957,-35.6071
+600000.SH,浦发银行,2002-3-4,1.7019,1.6847,1.7192,1.6823,1.7179,375399,5196200,0.016,0.9393,13.8418,0.0938,5588000000,N/A,33667700000,400000000,0,2410000000,31.7058,4.7643,8.0318,-35.9415
+600000.SH,浦发银行,2002-3-5,1.7179,1.7192,1.7585,1.7167,1.7462,1222322,17326234,0.0283,1.6464,14.1749,0.3056,5680000000,N/A,34222000000,400000000,0,2410000000,32.2278,4.8427,8.164,-36.5333
+600000.SH,浦发银行,2002-3-6,1.7462,1.7561,1.7966,1.7474,1.7536,2161710,31155721,0.0074,0.4225,14.4125,0.5404,5704000000,N/A,34366600000,400000000,0,2410000000,32.364,4.8632,8.1985,-36.6876
+600000.SH,浦发银行,2002-3-7,1.7536,1.7536,1.8286,1.7487,1.8163,2223363,32233188,0.0627,3.5764,14.4975,0.5558,5908000000,N/A,35595700000,400000000,0,2410000000,33.5215,5.0371,8.4917,-37.9998
+600000.SH,浦发银行,2002-3-8,1.8163,1.8298,1.8876,1.8077,1.8557,5486598,82453976,0.0394,2.1666,15.0283,1.3716,6036000000,N/A,36366900000,400000000,0,2410000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-3-11,1.8557,1.8753,1.8987,1.8446,1.895,3469540,52933505,0.0394,2.1206,15.2566,0.8674,6164000000,N/A,37138100000,400000000,0,2410000000,34.974,5.2554,8.8597,-39.6463
+600000.SH,浦发银行,2002-3-12,1.895,1.8913,1.9073,1.8446,1.8557,3940904,60088081,-0.0394,-2.0766,15.2473,0.9852,6036000000,N/A,36366900000,400000000,0,2410000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-3-13,1.8557,1.8507,2.0413,1.8471,1.9885,29679731,486519580,0.1328,7.1571,16.3923,7.4199,6468000000,N/A,38969700000,400000000,0,2410000000,36.6988,5.5146,9.2966,-41.6016
+600000.SH,浦发银行,2002-3-14,1.9885,1.9713,2.0745,1.9713,2.0475,16066266,266391188,0.059,2.9685,16.5808,4.0166,6660000000,N/A,40126500000,400000000,0,2410000000,37.7882,5.6783,9.5726,-42.8366
+600000.SH,浦发银行,2002-3-15,2.0475,2.0561,2.1041,2.0032,2.0131,9920159,166246144,-0.0344,-1.6817,16.7584,2.48,6548000000,N/A,39451700000,400000000,0,2410000000,37.1528,5.5828,9.4116,-42.1162
+600000.SH,浦发银行,2002-3-18,2.0131,2.0487,2.109,2.029,2.0758,8273773,139087725,0.0627,3.1155,16.8107,2.0684,6752000000,N/A,40680800000,400000000,0,2410000000,38.3102,5.7567,9.7048,-43.4283
+600000.SH,浦发银行,2002-3-19,2.0758,2.0413,2.109,2.0389,2.0955,8329421,140710803,0.0197,0.9479,16.8932,2.0824,6816000000,N/A,41066400000,400000000,0,2410000000,38.6734,5.8113,9.7968,-43.8399
+600000.SH,浦发银行,2002-3-20,2.0955,2.1028,2.1213,2.0672,2.0955,7631747,129508119,0,0,16.9697,1.9079,6816000000,N/A,41066400000,400000000,0,2410000000,38.6734,5.8113,9.7968,-43.8399
+600000.SH,浦发银行,2002-3-21,2.0955,2.1373,2.1483,2.0844,2.1004,7779973,132925119,0.0049,0.2347,17.0856,1.945,6832000000,N/A,41162800000,400000000,0,2410000000,38.7642,5.8249,9.8198,-43.9428
+600000.SH,浦发银行,2002-3-22,2.1004,2.1004,2.109,2.0536,2.0733,4779442,80791329,-0.0271,-1.2881,16.9039,1.1949,6744000000,N/A,40632600000,400000000,0,2410000000,38.2648,5.7499,9.6933,-43.3768
+600000.SH,浦发银行,2002-3-25,2.0733,2.0782,2.0942,2.0512,2.0819,2968930,49953049,0.0086,0.4152,16.8253,0.7422,6772000000,N/A,40801300000,400000000,0,2410000000,38.4237,5.7738,9.7336,-43.5569
+600000.SH,浦发银行,2002-3-26,2.0819,2.0844,2.0844,2.029,2.0401,2853401,47458719,-0.0418,-2.0083,16.6323,0.7134,6636000000,N/A,39981900000,400000000,0,2410000000,37.6521,5.6578,9.5381,-42.6822
+600000.SH,浦发银行,2002-3-27,2.0401,2.0377,2.0844,2.0315,2.0672,2845487,47776390,0.0271,1.3261,16.7902,0.7114,6724000000,N/A,40512100000,400000000,0,2410000000,38.1514,5.7328,9.6646,-43.2482
+600000.SH,浦发银行,2002-3-28,2.0672,2.0327,2.0942,2.0327,2.0721,2375476,40196112,0.0049,0.238,16.9213,0.5939,6740000000,N/A,40608500000,400000000,0,2410000000,38.2422,5.7465,9.6876,-43.3511
+600000.SH,浦发银行,2002-3-29,2.0721,2.0709,2.0721,2.0057,2.0168,2647894,43792359,-0.0553,-2.6706,16.5386,0.662,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-4-1,2.0168,2.029,2.0352,1.9934,2.0229,1420920,23225863,0.0061,0.3049,16.3457,0.3552,6580000000,N/A,39644500000,400000000,0,2410000000,37.3343,5.6101,9.4576,-42.322
+600000.SH,浦发银行,2002-4-2,2.0229,2.0266,2.0389,2.0045,2.0143,1341613,22029194,-0.0086,-0.4255,16.4199,0.3354,6552000000,N/A,39475800000,400000000,0,2410000000,37.1755,5.5862,9.4174,-42.1419
+600000.SH,浦发银行,2002-4-3,2.0143,2.0155,2.0659,2.0118,2.0647,1572032,26074938,0.0504,2.5031,16.5868,0.393,6716000000,N/A,40463900000,400000000,0,2410000000,38.106,5.726,9.6531,-43.1967
+600000.SH,浦发银行,2002-4-4,2.0647,2.0635,2.0967,2.0377,2.0832,3331599,56123688,0.0184,0.8934,16.8459,0.8329,6776000000,N/A,40825400000,400000000,0,2410000000,38.4464,5.7772,9.7393,-43.5827
+600000.SH,浦发银行,2002-4-5,2.0832,2.0942,2.0967,2.0659,2.0782,2042600,34569694,-0.0049,-0.2361,16.9244,0.5107,6760000000,N/A,40729000000,400000000,0,2410000000,38.3556,5.7635,9.7163,-43.4797
+600000.SH,浦发银行,2002-4-8,2.0782,2.0844,2.0955,2.0684,2.0819,1493106,25268951,0.0037,0.1775,16.9237,0.3733,6772000000,N/A,40801300000,400000000,0,2410000000,38.4237,5.7738,9.7336,-43.5569
+600000.SH,浦发银行,2002-4-9,2.0819,2.1213,2.1213,2.0413,2.0623,2925891,49154941,-0.0197,-0.9451,16.8,0.7315,6708000000,N/A,40415700000,400000000,0,2410000000,38.0606,5.7192,9.6416,-43.1453
+600000.SH,浦发银行,2002-4-10,2.0623,2.0647,2.0807,2.0561,2.0745,1757954,29537905,0.0123,0.5963,16.8024,0.4395,6748000000,N/A,40656700000,400000000,0,2410000000,38.2875,5.7533,9.6991,-43.4026
+600000.SH,浦发银行,2002-4-11,2.0745,2.0745,2.0745,2.0303,2.0352,1460980,24283264,-0.0394,-1.8969,16.6212,0.3652,6620000000,N/A,39885500000,400000000,0,2410000000,37.5613,5.6442,9.5151,-42.5793
+600000.SH,浦发银行,2002-4-12,2.0352,2.0315,2.0598,2.0192,2.0413,1012961,16817767,0.0061,0.3021,16.6026,0.2532,6640000000,N/A,40006000000,400000000,0,2410000000,37.6748,5.6612,9.5438,-42.7079
+600000.SH,浦发银行,2002-4-15,2.0413,2.0364,2.05,2.0327,2.0364,942499,15626069,-0.0049,-0.241,16.5794,0.2356,6624000000,N/A,39909600000,400000000,0,2410000000,37.584,5.6476,9.5208,-42.605
+600000.SH,浦发银行,2002-4-16,2.0364,2.029,2.0401,2.0229,2.0315,596577,9844715,-0.0049,-0.2415,16.502,0.1491,6608000000,N/A,39813200000,400000000,0,2410000000,37.4932,5.6339,9.4978,-42.5021
+600000.SH,浦发银行,2002-4-17,2.0315,2.029,2.0352,2.0081,2.0204,996253,16352131,-0.0111,-0.5448,16.4136,0.2491,6572000000,N/A,39596300000,400000000,0,2410000000,37.2889,5.6032,9.4461,-42.2705
+600000.SH,浦发银行,2002-4-18,2.0204,2.0229,2.029,1.9983,2.0192,1133734,18540470,-0.0012,-0.0609,16.3535,0.2834,6568000000,N/A,39572200000,400000000,0,2410000000,37.2662,5.5998,9.4404,-42.2448
+600000.SH,浦发银行,2002-4-19,2.0192,2.0168,2.0598,1.9958,2.045,1163919,19000986,0.0258,1.2789,16.325,0.291,6652000000,N/A,40078300000,400000000,0,2410000000,37.7428,5.6715,9.5611,-42.7851
+600000.SH,浦发银行,2002-4-22,2.045,2.029,2.029,2.0045,2.0168,677659,11079740,-0.0283,-1.383,16.35,0.1694,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-4-23,2.0168,2.0069,2.0389,2.0008,2.0168,707522,11614990,0,0,16.4164,0.1769,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-4-24,2.0168,2.0168,2.0192,1.9762,1.9958,878722,14244922,-0.0209,-1.0366,16.211,0.2197,6492000000,N/A,39114300000,400000000,0,2410000000,36.835,5.535,9.3311,-41.756
+600000.SH,浦发银行,2002-4-25,1.9958,1.9983,1.9983,1.943,1.959,1397972,22319627,-0.0369,-1.8484,15.9657,0.3495,6372000000,N/A,38391300000,400000000,0,2410000000,36.1542,5.4327,9.1586,-40.9842
+600000.SH,浦发银行,2002-4-26,1.959,1.959,1.9823,1.959,1.9786,1277557,20494058,0.0197,1.0044,16.0416,0.3194,6436000000,N/A,38776900000,400000000,0,2410000000,36.5173,5.4873,9.2506,-41.3958
+600000.SH,浦发银行,2002-4-29,1.9786,1.9786,1.9995,1.9651,1.9971,1494612,24115384,0.0184,0.9323,16.1349,0.3737,6496000000,N/A,39138400000,400000000,0,2410000000,36.8577,5.5385,9.3369,-41.7817
+600000.SH,浦发银行,2002-4-30,1.9971,1.9934,2.0598,1.986,2.029,1493985,24588265,0.032,1.601,16.4582,0.3735,6600000000,N/A,39765000000,400000000,0,2410000000,37.4478,5.6271,9.4863,-42.4506
+600000.SH,浦发银行,2002-5-8,2.029,2.0389,2.05,2.0168,2.0168,595982,9831309,-0.0123,-0.6061,16.496,0.149,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-5-9,2.0168,2.0069,2.0463,2.002,2.0131,1003430,16478620,-0.0037,-0.1829,16.4223,0.2509,6548000000,N/A,39451700000,400000000,0,2410000000,37.1528,5.5828,9.4116,-42.1162
+600000.SH,浦发银行,2002-5-10,2.0131,2.0278,2.0278,1.9811,1.9872,564400,9147768,-0.0258,-1.2828,16.208,0.1411,6464000000,N/A,38945600000,400000000,0,2410000000,36.6762,5.5112,9.2909,-41.5759
+600000.SH,浦发银行,2002-5-13,1.9872,1.9835,1.9835,1.9491,1.954,1872229,29833627,-0.0332,-1.6708,15.9348,0.4681,6356000000,N/A,38294900000,400000000,0,2410000000,36.0634,5.4191,9.1356,-40.8813
+600000.SH,浦发银行,2002-5-14,1.954,1.9503,1.9626,1.9245,1.9307,980476,15502381,-0.0234,-1.1957,15.8111,0.2451,6280000000,N/A,37837000000,400000000,0,2410000000,35.6322,5.3543,9.0264,-40.3924
+600000.SH,浦发银行,2002-5-15,1.9307,1.9331,1.943,1.8876,1.8901,1758210,27306854,-0.0406,-2.1019,15.5311,0.4396,6148000000,N/A,37041700000,400000000,0,2410000000,34.8832,5.2417,8.8367,-39.5434
+600000.SH,浦发银行,2002-5-16,1.8901,1.8815,1.8876,1.8397,1.8458,2067600,31208604,-0.0443,-2.3422,15.0941,0.5169,6004000000,N/A,36174100000,400000000,0,2410000000,34.0662,5.119,8.6297,-38.6172
+600000.SH,浦发银行,2002-5-17,1.8458,1.8507,1.8815,1.8446,1.8716,1008296,15239350,0.0258,1.3991,15.114,0.2521,6088000000,N/A,36680200000,400000000,0,2410000000,34.5428,5.1906,8.7504,-39.1575
+600000.SH,浦发银行,2002-5-20,1.8716,1.8716,1.8716,1.8237,1.8372,1046792,15629785,-0.0344,-1.8397,14.9311,0.2617,5976000000,N/A,36005400000,400000000,0,2410000000,33.9073,5.0951,8.5895,-38.4371
+600000.SH,浦发银行,2002-5-21,1.8372,1.8753,1.8962,1.8372,1.8803,2116737,32113071,0.043,2.3427,15.171,0.5292,6116000000,N/A,36848900000,400000000,0,2410000000,34.7016,5.2145,8.7907,-39.3376
+600000.SH,浦发银行,2002-5-22,1.8803,1.8876,1.8876,1.8471,1.8532,724517,10955323,-0.0271,-1.4388,15.1209,0.1811,6028000000,N/A,36318700000,400000000,0,2410000000,34.2023,5.1394,8.6642,-38.7716
+600000.SH,浦发银行,2002-5-23,1.8532,1.8569,1.8815,1.8409,1.8434,944904,14222324,-0.0098,-0.5309,15.0516,0.2362,5996000000,N/A,36125900000,400000000,0,2410000000,34.0208,5.1122,8.6182,-38.5658
+600000.SH,浦发银行,2002-5-24,1.8434,1.8446,1.8532,1.8028,1.8261,1081874,15949179,-0.0172,-0.934,14.7422,0.2705,5940000000,N/A,35788500000,400000000,0,2410000000,33.703,5.0644,8.5377,-38.2056
+600000.SH,浦发银行,2002-5-27,1.8261,1.8323,1.8384,1.804,1.8114,915800,13510021,-0.0148,-0.8081,14.7522,0.2289,5892000000,N/A,35499300000,400000000,0,2410000000,33.4307,5.0235,8.4687,-37.8968
+600000.SH,浦发银行,2002-5-28,1.8114,1.8298,1.8311,1.7966,1.8016,737703,10896970,-0.0098,-0.5431,14.7715,0.1844,5860000000,N/A,35306500000,400000000,0,2410000000,33.2491,4.9962,8.4227,-37.691
+600000.SH,浦发银行,2002-5-29,1.8016,1.82,1.8249,1.7708,1.777,1535200,22260468,-0.0246,-1.3652,14.5,0.3838,5780000000,N/A,34824500000,400000000,0,2410000000,32.7952,4.928,8.3077,-37.1765
+600000.SH,浦发银行,2002-5-30,1.777,1.7905,1.7929,1.7573,1.7819,954190,13795816,0.0049,0.2768,14.4581,0.2385,5796000000,N/A,34920900000,400000000,0,2410000000,32.886,4.9416,8.3307,-37.2794
+600000.SH,浦发银行,2002-5-31,1.7819,1.7831,1.8065,1.7659,1.7683,643415,9320130,-0.0135,-0.7591,14.4854,0.1609,5752000000,N/A,34655800000,400000000,0,2410000000,32.6363,4.9041,8.2675,-36.9964
+600000.SH,浦发银行,2002-6-3,1.7683,1.7585,1.7585,1.7327,1.7413,643715,9133193,-0.0271,-1.5299,14.1883,0.1609,5664000000,N/A,34125600000,400000000,0,2410000000,32.137,4.8291,8.141,-36.4304
+600000.SH,浦发银行,2002-6-4,1.7413,1.7462,1.804,1.7438,1.7819,1850343,26639296,0.0406,2.3305,14.397,0.4626,5796000000,N/A,34920900000,400000000,0,2410000000,32.886,4.9416,8.3307,-37.2794
+600000.SH,浦发银行,2002-6-5,1.7819,1.7708,1.788,1.7438,1.7474,875950,12512712,-0.0344,-1.9324,14.2847,0.219,5684000000,N/A,34246100000,400000000,0,2410000000,32.2505,4.8461,8.1698,-36.559
+600000.SH,浦发银行,2002-6-6,1.7474,1.7462,1.8188,1.7351,1.804,1255187,18202552,0.0566,3.2372,14.5019,0.3138,5868000000,N/A,35354700000,400000000,0,2410000000,33.2945,5.003,8.4342,-37.7425
+600000.SH,浦发银行,2002-6-7,1.804,1.8052,1.8261,1.7831,1.8114,995670,14666577,0.0074,0.409,14.7304,0.2489,5892000000,N/A,35499300000,400000000,0,2410000000,33.4307,5.0235,8.4687,-37.8968
+600000.SH,浦发银行,2002-6-10,1.8114,1.8138,1.8397,1.8003,1.8138,574159,8492504,0.0025,0.1358,14.7912,0.1435,5900000000,N/A,35547500000,400000000,0,2410000000,33.4761,5.0303,8.4802,-37.9483
+600000.SH,浦发银行,2002-6-11,1.8138,1.8077,1.8298,1.8077,1.8175,620994,9169665,0.0037,0.2034,14.7661,0.1552,5912000000,N/A,35619800000,400000000,0,2410000000,33.5442,5.0405,8.4975,-38.0255
+600000.SH,浦发银行,2002-6-12,1.8175,1.8175,1.8261,1.7905,1.8028,421563,6171333,-0.0148,-0.8119,14.6392,0.1054,5864000000,N/A,35330600000,400000000,0,2410000000,33.2718,4.9996,8.4285,-37.7168
+600000.SH,浦发银行,2002-6-13,1.8028,1.8077,1.8126,1.7782,1.7782,462400,6742610,-0.0246,-1.3643,14.5818,0.1156,5784000000,N/A,34848600000,400000000,0,2410000000,32.8179,4.9314,8.3135,-37.2022
+600000.SH,浦发银行,2002-6-14,1.7782,1.7782,1.7856,1.7659,1.7671,462600,6681128,-0.0111,-0.6224,14.4426,0.1157,5748000000,N/A,34631700000,400000000,0,2410000000,32.6136,4.9007,8.2617,-36.9706
+600000.SH,浦发银行,2002-6-17,1.7671,1.7671,1.7708,1.7524,1.7683,303230,4344197,0.0012,0.0696,14.3264,0.0758,5752000000,N/A,34655800000,400000000,0,2410000000,32.6363,4.9041,8.2675,-36.9964
+600000.SH,浦发银行,2002-6-18,1.7683,1.7683,1.82,1.7683,1.8065,773244,11361004,0.0381,2.1558,14.6927,0.1933,5876000000,N/A,35402900000,400000000,0,2410000000,33.3399,5.0098,8.4457,-37.7939
+600000.SH,浦发银行,2002-6-19,1.8065,1.8077,1.8077,1.7843,1.7905,271120,3964432,-0.016,-0.885,14.6224,0.0678,5824000000,N/A,35089600000,400000000,0,2410000000,33.0449,4.9655,8.371,-37.4595
+600000.SH,浦发银行,2002-6-20,1.7905,1.8384,1.8384,1.804,1.804,366207,5406924,0.0135,0.7555,14.7647,0.0916,5868000000,N/A,35354700000,400000000,0,2410000000,33.2945,5.003,8.4342,-37.7425
+600000.SH,浦发银行,2002-6-21,1.804,1.82,1.8803,1.8175,1.8753,2142347,32391972,0.0713,3.9536,15.1199,0.5356,6100000000,N/A,36752500000,400000000,0,2410000000,34.6108,5.2008,8.7677,-39.2347
+600000.SH,浦发银行,2002-6-24,1.8753,2.0635,2.0635,1.9995,2.0635,12637486,210515270,0.1881,10.0328,16.658,3.1594,6712000000,N/A,40439800000,400000000,0,2410000000,38.0833,5.7226,9.6473,-43.171
+600000.SH,浦发银行,2002-6-25,2.0635,2.0659,2.2504,2.0413,2.1299,20974324,367671979,0.0664,3.2181,17.5296,5.2436,6928000000,N/A,41741200000,400000000,0,2410000000,39.3088,5.9068,9.9578,-44.5603
+600000.SH,浦发银行,2002-6-26,2.1299,2.1151,2.152,2.0795,2.0979,6429693,110389886,-0.032,-1.5012,17.1688,1.6074,6824000000,N/A,41114600000,400000000,0,2410000000,38.7188,5.8181,9.8083,-43.8914
+600000.SH,浦发银行,2002-6-27,2.0979,2.0979,2.1385,2.0782,2.1053,3354266,57531672,0.0074,0.3517,17.1518,0.8386,6848000000,N/A,41259200000,400000000,0,2410000000,38.8549,5.8386,9.8428,-44.0458
+600000.SH,浦发银行,2002-6-28,2.1053,2.1053,2.1053,2.1053,2.1053,N/A,N/A,0,0,N/A,N/A,6848000000,N/A,41259200000,400000000,0,2410000000,38.8549,5.8386,9.8428,-44.0458
+600000.SH,浦发银行,2002-7-1,2.1053,2.1852,2.2221,2.1274,2.1336,10917007,193790444,0.0283,1.3435,17.7512,2.7293,6940000000,N/A,41813500000,400000000,0,2410000000,39.3769,5.917,9.975,-44.6375
+600000.SH,浦发银行,2002-7-2,2.1336,2.1151,2.1742,2.109,2.1557,3237587,56003978,0.0221,1.0375,17.2981,0.8094,7012000000,N/A,42247300000,400000000,0,2410000000,39.7855,5.9784,10.0785,-45.1006
+600000.SH,浦发银行,2002-7-3,2.1557,2.1545,2.1852,2.1397,2.1754,4525165,79760849,0.0197,0.9127,17.6261,1.1313,7076000000,N/A,42632900000,400000000,0,2410000000,40.1486,6.033,10.1705,-45.5122
+600000.SH,浦发银行,2002-7-4,2.1754,2.1766,2.1803,2.1262,2.1373,3155119,55104242,-0.0381,-1.7524,17.465,0.7888,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-7-5,2.1373,2.1336,2.1459,2.1176,2.1373,1752252,30325849,0,0,17.3068,0.4381,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-7-8,2.1373,2.152,2.1606,2.1287,2.1373,1659602,28925834,0,0,17.4294,0.4149,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-7-9,2.1373,2.1373,2.1459,2.1151,2.1323,1913645,33095491,-0.0049,-0.2301,17.2945,0.4784,6936000000,N/A,41789400000,400000000,0,2410000000,39.3542,5.9136,9.9693,-44.6118
+600000.SH,浦发银行,2002-7-10,2.1323,2.1299,2.1323,2.0659,2.0684,3366399,57389525,-0.0639,-2.9988,17.0477,0.8416,6728000000,N/A,40536200000,400000000,0,2410000000,38.1741,5.7363,9.6703,-43.2739
+600000.SH,浦发银行,2002-7-11,2.0684,2.0635,2.0868,2.0586,2.0672,1667544,28099567,-0.0012,-0.0595,16.8509,0.4169,6724000000,N/A,40512100000,400000000,0,2410000000,38.1514,5.7328,9.6646,-43.2482
+600000.SH,浦发银行,2002-7-12,2.0672,2.0672,2.0844,2.0647,2.0696,988900,16667402,0.0025,0.119,16.8545,0.2472,6732000000,N/A,40560300000,400000000,0,2410000000,38.1968,5.7397,9.6761,-43.2997
+600000.SH,浦发银行,2002-7-15,2.0696,2.0721,2.1274,2.0536,2.1225,1994088,33938329,0.0529,2.555,17.0195,0.4985,6904000000,N/A,41596600000,400000000,0,2410000000,39.1727,5.8863,9.9233,-44.4059
+600000.SH,浦发银行,2002-7-16,2.1225,2.0967,2.1446,2.0942,2.1176,2326480,40198690,-0.0049,-0.2317,17.2788,0.5816,6888000000,N/A,41500200000,400000000,0,2410000000,39.0819,5.8727,9.9003,-44.303
+600000.SH,浦发银行,2002-7-17,2.1176,2.1176,2.1274,2.0782,2.1237,1033398,17723995,0.0061,0.2904,17.1512,0.2583,6908000000,N/A,41620700000,400000000,0,2410000000,39.1954,5.8897,9.929,-44.4317
+600000.SH,浦发银行,2002-7-18,2.1237,2.1237,2.1569,2.1065,2.1336,2182128,37964973,0.0098,0.4632,17.3981,0.5455,6940000000,N/A,41813500000,400000000,0,2410000000,39.3769,5.917,9.975,-44.6375
+600000.SH,浦发银行,2002-7-19,2.1336,2.1274,2.1914,2.1274,2.184,6368661,112358137,0.0504,2.3631,17.6423,1.5922,7104000000,N/A,42801600000,400000000,0,2410000000,40.3075,6.0568,10.2108,-45.6923
+600000.SH,浦发银行,2002-7-22,2.184,2.184,2.1877,2.1225,2.136,2710959,47343698,-0.048,-2.1959,17.4638,0.6777,6948000000,N/A,41861700000,400000000,0,2410000000,39.4223,5.9238,9.9865,-44.6889
+600000.SH,浦发银行,2002-7-23,2.136,2.1213,2.1865,2.1164,2.152,5505842,96514890,0.016,0.7484,17.5295,1.3765,7000000000,N/A,42175000000,400000000,0,2410000000,39.7174,5.9682,10.0613,-45.0234
+600000.SH,浦发银行,2002-7-24,2.152,2.1508,2.184,2.1471,2.1606,3398660,59771307,0.0086,0.4,17.5867,0.8497,7028000000,N/A,42343700000,400000000,0,2410000000,39.8762,5.992,10.1015,-45.2035
+600000.SH,浦发银行,2002-7-25,2.1606,2.1643,2.184,2.125,2.1348,2415973,42062047,-0.0258,-1.1952,17.41,0.604,6944000000,N/A,41837600000,400000000,0,2410000000,39.3996,5.9204,9.9808,-44.6632
+600000.SH,浦发银行,2002-7-26,2.1348,2.1164,2.1336,2.0942,2.0991,2351803,40323245,-0.0357,-1.6705,17.1457,0.588,6828000000,N/A,41138700000,400000000,0,2410000000,38.7415,5.8215,9.8141,-43.9171
+600000.SH,浦发银行,2002-7-29,2.0991,2.0979,2.12,2.0893,2.1164,1421535,24299536,0.0172,0.8202,17.0939,0.3554,6884000000,N/A,41476100000,400000000,0,2410000000,39.0592,5.8693,9.8945,-44.2773
+600000.SH,浦发银行,2002-7-30,2.1164,2.1127,2.1889,2.1127,2.1619,4436266,77974515,0.0455,2.1499,17.5766,1.1091,7032000000,N/A,42367800000,400000000,0,2410000000,39.8989,5.9954,10.1073,-45.2292
+600000.SH,浦发银行,2002-7-31,2.1619,2.1471,2.1852,2.1262,2.1459,2952288,51748663,-0.016,-0.7395,17.5283,0.7381,6980000000,N/A,42054500000,400000000,0,2410000000,39.6039,5.9511,10.0325,-44.8948
+600000.SH,浦发银行,2002-8-1,2.1459,2.1397,2.1594,2.1114,2.1397,990131,17176049,-0.0061,-0.2865,17.3472,0.2475,6960000000,N/A,41934000000,400000000,0,2410000000,39.4904,5.9341,10.0038,-44.7661
+600000.SH,浦发银行,2002-8-2,2.1397,2.1397,2.1754,2.1274,2.1508,1715826,30112500,0.0111,0.5172,17.5499,0.429,6996000000,N/A,42150900000,400000000,0,2410000000,39.6947,5.9647,10.0555,-44.9977
+600000.SH,浦发银行,2002-8-5,2.1508,2.1508,2.1508,2.1028,2.1176,1398827,24129679,-0.0332,-1.5437,17.2499,0.3497,6888000000,N/A,41500200000,400000000,0,2410000000,39.0819,5.8727,9.9003,-44.303
+600000.SH,浦发银行,2002-8-6,2.1176,2.1028,2.1496,2.1028,2.1323,1375739,23833430,0.0148,0.6969,17.3241,0.3439,6936000000,N/A,41789400000,400000000,0,2410000000,39.3542,5.9136,9.9693,-44.6118
+600000.SH,浦发银行,2002-8-7,2.1323,2.1397,2.1422,2.1188,2.1397,709246,12309712,0.0074,0.346,17.3561,0.1773,6960000000,N/A,41934000000,400000000,0,2410000000,39.4904,5.9341,10.0038,-44.7661
+600000.SH,浦发银行,2002-8-8,2.1397,2.1397,2.1692,2.1397,2.1446,1829524,32077539,0.0049,0.2299,17.5333,0.4574,6976000000,N/A,42030400000,400000000,0,2410000000,39.5812,5.9477,10.0268,-44.869
+600000.SH,浦发银行,2002-8-9,2.1446,2.1151,2.1582,2.1151,2.1373,1250502,21710317,-0.0074,-0.344,17.3613,0.3126,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-8-12,2.1373,2.1262,2.136,2.1127,2.1311,1036459,17895737,-0.0061,-0.2877,17.2662,0.2591,6932000000,N/A,41765300000,400000000,0,2410000000,39.3315,5.9102,9.9635,-44.586
+600000.SH,浦发银行,2002-8-13,2.1311,2.125,2.125,2.077,2.0856,4657940,79297119,-0.0455,-2.135,17.0241,1.1645,6784000000,N/A,40873600000,400000000,0,2410000000,38.4918,5.784,9.7508,-43.6341
+600000.SH,浦发银行,2002-8-14,2.0856,2.0659,2.0905,2.0536,2.0807,2207985,37123929,-0.0049,-0.2358,16.8135,0.552,6768000000,N/A,40777200000,400000000,0,2410000000,38.401,5.7704,9.7278,-43.5312
+600000.SH,浦发银行,2002-8-15,2.0807,2.0905,2.0918,2.0758,2.0782,602203,10198207,-0.0025,-0.1182,16.9348,0.1506,6760000000,N/A,40729000000,400000000,0,2410000000,38.3556,5.7635,9.7163,-43.4797
+600000.SH,浦发银行,2002-8-16,2.0782,2.0782,2.0905,2.0598,2.0819,1083791,18260008,0.0037,0.1775,16.8483,0.2709,6772000000,N/A,40801300000,400000000,0,2410000000,38.4237,5.7738,9.7336,-43.5569
+600000.SH,浦发银行,2002-8-19,2.0819,2.0905,2.1299,2.0844,2.12,2032116,34943815,0.0381,1.8311,17.1958,0.508,6896000000,N/A,41548400000,400000000,0,2410000000,39.1273,5.8795,9.9118,-44.3545
+600000.SH,浦发银行,2002-8-20,2.12,2.1274,2.2455,2.1213,2.2332,18699277,335451210,0.1131,5.3364,17.9393,4.6748,7264000000,N/A,43765600000,400000000,0,2410000000,41.2153,6.1932,10.4407,-46.7214
+600000.SH,浦发银行,2002-8-21,2.2332,2.2381,2.2873,2.2172,2.2627,19764031,364098169,0.0295,1.3216,18.4223,4.941,7360000000,N/A,44344000000,400000000,0,2410000000,41.76,6.2751,10.5787,-47.3389
+600000.SH,浦发银行,2002-8-22,2.2627,2.2907,2.3056,2.272,2.2963,10687260,131013909,0.0336,1.4839,12.2589,1.7812,7386000000,N/A,44500650000,600000000,0,3615000000,41.9075,6.2973,10.6161,-47.5061
+600000.SH,浦发银行,2002-8-23,2.2963,2.2944,2.4101,2.2851,2.3839,31843137,405116895,0.0877,3.818,12.7223,5.3072,7668000000,N/A,46199700000,600000000,0,3615000000,43.5075,6.5377,11.0214,-49.3199
+600000.SH,浦发银行,2002-8-26,2.3839,2.3877,2.4007,2.3616,2.3821,12008659,153305321,-0.0019,-0.0782,12.7662,2.0014,7662000000,N/A,46163550000,600000000,0,3615000000,43.4735,6.5326,11.0128,-49.2813
+600000.SH,浦发银行,2002-8-27,2.3821,2.3821,2.3895,2.3243,2.3485,11937390,150369765,-0.0336,-1.4096,12.5965,1.9896,7554000000,N/A,45512850000,600000000,0,3615000000,42.8607,6.4405,10.8576,-48.5867
+600000.SH,浦发银行,2002-8-28,2.3485,2.341,2.3709,2.3354,2.3541,4317679,54555542,0.0056,0.2383,12.6354,0.7196,7572000000,N/A,45621300000,600000000,0,3615000000,42.9628,6.4558,10.8834,-48.7025
+600000.SH,浦发银行,2002-8-29,2.3541,2.3541,2.3784,2.3224,2.328,4990494,62748787,-0.0261,-1.1094,12.5737,0.8317,7488000000,N/A,45115200000,600000000,0,3615000000,42.4862,6.3842,10.7627,-48.1622
+600000.SH,浦发银行,2002-8-30,2.328,2.328,2.341,2.3149,2.3299,2610256,32577014,0.0019,0.0801,12.4804,0.435,7494000000,N/A,45151350000,600000000,0,3615000000,42.5203,6.3893,10.7713,-48.2008
+600000.SH,浦发银行,2002-9-2,2.3299,2.3299,2.3504,2.3149,2.3354,2873662,35847568,0.0056,0.2402,12.4745,0.4789,7512000000,N/A,45259800000,600000000,0,3615000000,42.6224,6.4047,10.7972,-48.3165
+600000.SH,浦发银行,2002-9-3,2.3354,2.3504,2.4287,2.3504,2.425,12725745,163820226,0.0895,3.8339,12.8731,2.121,7800000000,N/A,46995000000,600000000,0,3615000000,44.2565,6.6502,11.2111,-50.1689
+600000.SH,浦发银行,2002-9-4,2.425,2.425,2.4287,2.3802,2.3951,6662305,85783411,-0.0298,-1.2308,12.8759,1.1104,7704000000,N/A,46416600000,600000000,0,3615000000,43.7118,6.5684,11.0732,-49.5515
+600000.SH,浦发银行,2002-9-5,2.3951,2.3914,2.3914,2.3187,2.3466,9013100,113412574,-0.0485,-2.0249,12.5831,1.5022,7548000000,N/A,45476700000,600000000,0,3615000000,42.8267,6.4354,10.8489,-48.5481
+600000.SH,浦发银行,2002-9-6,2.3466,2.3317,2.3504,2.3149,2.3187,4573314,57090350,-0.028,-1.1924,12.4834,0.7622,7458000000,N/A,44934450000,600000000,0,3615000000,42.316,6.3586,10.7196,-47.9692
+600000.SH,浦发银行,2002-9-9,2.3187,2.3131,2.3131,2.2646,2.2832,5374321,65796161,-0.0354,-1.5286,12.2427,0.8957,7344000000,N/A,44247600000,600000000,0,3615000000,41.6692,6.2615,10.5557,-47.236
+600000.SH,浦发银行,2002-9-10,2.2832,2.2758,2.3131,2.272,2.3,2778381,34159525,0.0168,0.7353,12.2948,0.4631,7398000000,N/A,44572950000,600000000,0,3615000000,41.9756,6.3075,10.6333,-47.5833
+600000.SH,浦发银行,2002-9-11,2.3,2.3056,2.3299,2.2664,2.3037,4238321,52199219,0.0037,0.1622,12.316,0.7064,7410000000,N/A,44645250000,600000000,0,3615000000,42.0437,6.3177,10.6506,-47.6605
+600000.SH,浦发银行,2002-9-12,2.3037,2.2981,2.3224,2.2795,2.3,2004930,24748662,-0.0037,-0.1619,12.3439,0.3342,7398000000,N/A,44572950000,600000000,0,3615000000,41.9756,6.3075,10.6333,-47.5833
+600000.SH,浦发银行,2002-9-13,2.3,2.2944,2.3093,2.2925,2.3,1399350,17257435,0,0,12.3325,0.2332,7398000000,N/A,44572950000,600000000,0,3615000000,41.9756,6.3075,10.6333,-47.5833
+600000.SH,浦发银行,2002-9-16,2.3,2.2944,2.2944,2.2161,2.2198,5812436,69662603,-0.0802,-3.4874,11.9851,0.9687,7140000000,N/A,43018500000,600000000,0,3615000000,40.5117,6.0875,10.2625,-45.9239
+600000.SH,浦发银行,2002-9-17,2.2198,2.2217,2.2571,2.1918,2.2291,2796454,33230885,0.0093,0.4202,11.8832,0.4661,7170000000,N/A,43199250000,600000000,0,3615000000,40.6819,6.1131,10.3056,-46.1168
+600000.SH,浦发银行,2002-9-18,2.2291,2.2291,2.2291,2.2105,2.2105,1316618,15644393,-0.0187,-0.8368,11.8823,0.2194,7110000000,N/A,42837750000,600000000,0,3615000000,40.3415,6.0619,10.2194,-45.7309
+600000.SH,浦发银行,2002-9-19,2.2105,2.2067,2.272,2.1694,2.2571,3372809,40068414,0.0466,2.1097,11.8798,0.5621,7260000000,N/A,43741500000,600000000,0,3615000000,41.1926,6.1898,10.435,-46.6957
+600000.SH,浦发银行,2002-9-20,2.2571,2.2571,2.2571,2.2571,2.2571,N/A,N/A,0,0,N/A,N/A,7260000000,N/A,43741500000,600000000,0,3615000000,41.1926,6.1898,10.435,-46.6957
+600000.SH,浦发银行,2002-9-23,2.2571,2.2105,2.2422,2.1844,2.2179,1540394,18317152,-0.0392,-1.7355,11.8912,0.2567,7134000000,N/A,42982350000,600000000,0,3615000000,40.4777,6.0824,10.2539,-45.8853
+600000.SH,浦发银行,2002-9-24,2.2179,2.2198,2.2347,2.2123,2.2198,1187984,14140553,0.0019,0.0841,11.903,0.198,7140000000,N/A,43018500000,600000000,0,3615000000,40.5117,6.0875,10.2625,-45.9239
+600000.SH,浦发银行,2002-9-25,2.2198,2.2198,2.2534,2.2123,2.2235,1484149,17765864,0.0037,0.1681,11.9704,0.2474,7152000000,N/A,43090800000,600000000,0,3615000000,40.5798,6.0978,10.2798,-46.0011
+600000.SH,浦发银行,2002-9-26,2.2235,2.2198,2.2422,2.2161,2.2217,1394643,16673288,-0.0019,-0.0839,11.9552,0.2324,7146000000,N/A,43054650000,600000000,0,3615000000,40.5458,6.0926,10.2711,-45.9625
+600000.SH,浦发银行,2002-9-27,2.2217,2.2403,2.2571,2.2011,2.2142,4171824,49805140,-0.0075,-0.3359,11.9385,0.6953,7122000000,N/A,42910050000,600000000,0,3615000000,40.4096,6.0722,10.2366,-45.8081
+600000.SH,浦发银行,2002-10-8,2.2142,2.2011,2.2011,2.1414,2.1452,2023850,23463439,-0.069,-3.1171,11.5935,0.3373,6900000000,N/A,41572500000,600000000,0,3615000000,39.15,5.8829,9.9175,-44.3802
+600000.SH,浦发银行,2002-10-9,2.1452,2.1545,2.162,2.1172,2.1247,1496401,17098637,-0.0205,-0.9565,11.4265,0.2494,6834000000,N/A,41174850000,600000000,0,3615000000,38.7755,5.8266,9.8227,-43.9557
+600000.SH,浦发银行,2002-10-10,2.1247,2.1247,2.1489,2.0426,2.0575,3146705,35220650,-0.0672,-3.1607,11.1929,0.5245,6618000000,N/A,39873450000,600000000,0,3615000000,37.5499,5.6425,9.5122,-42.5664
+600000.SH,浦发银行,2002-10-11,2.0575,2.0594,2.0799,2.0146,2.0202,2706783,29532185,-0.0373,-1.8132,10.9104,0.4511,6498000000,N/A,39150450000,600000000,0,3615000000,36.8691,5.5402,9.3397,-41.7946
+600000.SH,浦发银行,2002-10-14,2.0202,2.0146,2.0258,1.968,2.0146,1687226,18053517,-0.0056,-0.277,10.7001,0.2812,6480000000,N/A,39042000000,600000000,0,3615000000,36.7669,5.5248,9.3139,-41.6788
+600000.SH,浦发银行,2002-10-15,2.0146,2.0146,2.0277,1.968,1.9792,1887584,20174260,-0.0354,-1.7593,10.6879,0.3146,6366000000,N/A,38355150000,600000000,0,3615000000,36.1201,5.4276,9.15,-40.9456
+600000.SH,浦发银行,2002-10-16,1.9792,1.9773,2.0444,1.9773,2.0389,2195555,23858923,0.0597,3.016,10.8669,0.3659,6558000000,N/A,39511950000,600000000,0,3615000000,37.2095,5.5913,9.426,-42.1805
+600000.SH,浦发银行,2002-10-17,2.0389,2.0426,2.0482,1.9773,1.9885,1859287,19944028,-0.0504,-2.4703,10.7267,0.3099,6396000000,N/A,38535900000,600000000,0,3615000000,36.2903,5.4532,9.1931,-41.1385
+600000.SH,浦发银行,2002-10-18,1.9885,1.9885,2.0351,1.9773,2.0221,1259724,13578039,0.0336,1.6886,10.7786,0.21,6504000000,N/A,39186600000,600000000,0,3615000000,36.9031,5.5453,9.3484,-41.8332
+600000.SH,浦发银行,2002-10-21,2.0221,2.0221,2.0519,1.9978,2.0351,1014910,11006206,0.0131,0.6458,10.8445,0.1692,6546000000,N/A,39439650000,600000000,0,3615000000,37.1414,5.5811,9.4087,-42.1033
+600000.SH,浦发银行,2002-10-22,2.0351,2.0426,2.0892,2.037,2.0743,2626406,29155521,0.0392,1.9248,11.1009,0.4377,6672000000,N/A,40198800000,600000000,0,3615000000,37.8563,5.6885,9.5898,-42.9137
+600000.SH,浦发银行,2002-10-23,2.0743,2.0799,2.1004,2.0482,2.0556,2257136,24892171,-0.0187,-0.8993,11.0282,0.3762,6612000000,N/A,39837300000,600000000,0,3615000000,37.5159,5.6374,9.5036,-42.5278
+600000.SH,浦发银行,2002-10-24,2.0556,2.0706,2.0724,2.0221,2.0258,1416799,15469040,-0.0298,-1.4519,10.9183,0.2361,6516000000,N/A,39258900000,600000000,0,3615000000,36.9712,5.5555,9.3656,-41.9104
+600000.SH,浦发银行,2002-10-25,2.0258,2.0258,2.0444,2.0109,2.0127,1089334,11844647,-0.0131,-0.6446,10.8733,0.1816,6474000000,N/A,39005850000,600000000,0,3615000000,36.7329,5.5197,9.3052,-41.6402
+600000.SH,浦发银行,2002-10-28,2.0127,2.0165,2.0165,1.9549,1.981,1949334,20693574,-0.0317,-1.5755,10.6157,0.3249,6372000000,N/A,38391300000,600000000,0,3615000000,36.1542,5.4327,9.1586,-40.9842
+600000.SH,浦发银行,2002-10-29,1.981,1.9792,2.0053,1.9586,2.0053,1115961,11850685,0.0242,1.2241,10.6193,0.186,6450000000,N/A,38861250000,600000000,0,3615000000,36.5967,5.4992,9.2708,-41.4859
+600000.SH,浦发银行,2002-10-30,2.0053,1.8654,2.0165,1.8654,1.9959,534602,5718355,-0.0093,-0.4651,10.6965,0.0891,6420000000,N/A,38680500000,600000000,0,3615000000,36.4265,5.4737,9.2276,-41.2929
+600000.SH,浦发银行,2002-10-31,1.9959,1.9959,2.0333,1.9959,1.9978,1295967,14008780,0.0019,0.0935,10.8095,0.216,6426000000,N/A,38716650000,600000000,0,3615000000,36.4605,5.4788,9.2363,-41.3315
+600000.SH,浦发银行,2002-11-1,1.9978,1.9959,2.0127,1.9829,2.0015,604067,6463728,0.0037,0.1867,10.7003,0.1007,6438000000,N/A,38788950000,600000000,0,3615000000,36.5286,5.489,9.2535,-41.4087
+600000.SH,浦发银行,2002-11-4,2.0015,2.0314,2.0575,2.0146,2.0556,1963706,21484102,0.0541,2.7027,10.9406,0.3273,6612000000,N/A,39837300000,600000000,0,3615000000,37.5159,5.6374,9.5036,-42.5278
+600000.SH,浦发银行,2002-11-5,2.0556,2.0706,2.1228,2.0556,2.0911,4341196,48649285,0.0354,1.7241,11.2064,0.7235,6726000000,N/A,40524150000,600000000,0,3615000000,38.1627,5.7345,9.6675,-43.2611
+600000.SH,浦发银行,2002-11-6,2.0911,2.0985,2.1079,2.0724,2.0874,1839992,20600053,-0.0037,-0.1784,11.1957,0.3067,6714000000,N/A,40451850000,600000000,0,3615000000,38.0946,5.7243,9.6502,-43.1839
+600000.SH,浦发银行,2002-11-7,2.0874,2.0892,2.1172,2.0855,2.1079,2665225,30052931,0.0205,0.983,11.2759,0.4442,6780000000,N/A,40849500000,600000000,0,3615000000,38.4691,5.7806,9.7451,-43.6084
+600000.SH,浦发银行,2002-11-8,2.1079,2.1452,2.1638,2.0463,2.0519,5477896,61638622,-0.056,-2.6549,11.2522,0.913,6600000000,N/A,39765000000,600000000,0,3615000000,37.4478,5.6271,9.4863,-42.4506
+600000.SH,浦发银行,2002-11-11,2.0519,2.0519,2.0706,1.9773,1.9997,4601282,49492013,-0.0522,-2.5455,10.7561,0.7669,6432000000,N/A,38752800000,600000000,0,3615000000,36.4946,5.4839,9.2449,-41.3701
+600000.SH,浦发银行,2002-11-12,1.9997,2.0053,2.0538,1.9941,2.0314,6271528,68304163,0.0317,1.5858,10.8912,1.0453,6534000000,N/A,39367350000,600000000,0,3615000000,37.0733,5.5709,9.3915,-42.0261
+600000.SH,浦发银行,2002-11-13,2.0314,2.0146,2.0314,1.9959,2.0295,2128829,22955777,-0.0019,-0.0918,10.7833,0.3548,6528000000,N/A,39331200000,600000000,0,3615000000,37.0393,5.5657,9.3829,-41.9875
+600000.SH,浦发银行,2002-11-14,2.0295,2.0295,2.0314,1.9885,1.9922,1417220,15275829,-0.0373,-1.8382,10.7787,0.2362,6408000000,N/A,38608200000,600000000,0,3615000000,36.3584,5.4634,9.2104,-41.2157
+600000.SH,浦发银行,2002-11-15,1.9922,1.9866,2.0314,1.9792,2.009,1735623,18679774,0.0168,0.8427,10.7626,0.2893,6462000000,N/A,38933550000,600000000,0,3615000000,36.6648,5.5095,9.288,-41.563
+600000.SH,浦发银行,2002-11-18,2.009,2.009,2.0426,1.9885,1.9997,2068829,22311189,-0.0093,-0.4643,10.7845,0.3448,6432000000,N/A,38752800000,600000000,0,3615000000,36.4946,5.4839,9.2449,-41.3701
+600000.SH,浦发银行,2002-11-19,1.9997,1.9959,2.0109,1.9829,2.0053,1551906,16587406,0.0056,0.2799,10.6884,0.2587,6450000000,N/A,38861250000,600000000,0,3615000000,36.5967,5.4992,9.2708,-41.4859
+600000.SH,浦发银行,2002-11-20,2.0053,2.0015,2.0071,1.9419,1.9493,2371358,24964012,-0.056,-2.7907,10.5273,0.3952,6270000000,N/A,37776750000,600000000,0,3615000000,35.5754,5.3458,9.012,-40.3281
+600000.SH,浦发银行,2002-11-21,1.9493,1.9437,1.9456,1.8952,1.8971,2490430,25612956,-0.0522,-2.6794,10.2846,0.4151,6102000000,N/A,36764550000,600000000,0,3615000000,34.6222,5.2025,8.7706,-39.2475
+600000.SH,浦发银行,2002-11-22,1.8971,1.8971,1.94,1.8691,1.912,2089198,21344592,0.0149,0.7866,10.2166,0.3482,6150000000,N/A,37053750000,600000000,0,3615000000,34.8945,5.2435,8.8396,-39.5563
+600000.SH,浦发银行,2002-11-25,1.912,1.9027,1.9586,1.8859,1.9139,865298,8847404,0.0019,0.0976,10.2247,0.1442,6156000000,N/A,37089900000,600000000,0,3615000000,34.9286,5.2486,8.8482,-39.5949
+600000.SH,浦发银行,2002-11-26,1.9139,1.9213,1.9344,1.8747,1.8766,1129990,11495239,-0.0373,-1.9493,10.1729,0.1883,6036000000,N/A,36366900000,600000000,0,3615000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-11-27,1.8766,1.8635,1.8878,1.843,1.8747,2318872,23124626,-0.0019,-0.0994,9.9724,0.3865,6030000000,N/A,36330750000,600000000,0,3615000000,34.2137,5.1411,8.6671,-38.7844
+600000.SH,浦发银行,2002-11-28,1.8747,1.8803,1.9213,1.8654,1.9195,1380189,13971725,0.0448,2.3881,10.1231,0.23,6174000000,N/A,37198350000,600000000,0,3615000000,35.0307,5.2639,8.874,-39.7106
+600000.SH,浦发银行,2002-11-29,1.9195,1.9307,1.968,1.9045,1.9344,3043763,31714627,0.0149,0.7775,10.4195,0.5073,6222000000,N/A,37487550000,600000000,0,3615000000,35.3031,5.3048,8.943,-40.0194
+600000.SH,浦发银行,2002-12-2,1.9344,1.9307,1.9307,1.8784,1.884,1492170,15211698,-0.0504,-2.6037,10.1943,0.2487,6060000000,N/A,36511500000,600000000,0,3615000000,34.3839,5.1667,8.7102,-38.9774
+600000.SH,浦发银行,2002-12-3,1.884,1.884,1.9064,1.8654,1.8989,743574,7548270,0.0149,0.7921,10.1513,0.1239,6108000000,N/A,36800700000,600000000,0,3615000000,34.6562,5.2076,8.7792,-39.2861
+600000.SH,浦发银行,2002-12-4,1.8989,1.912,1.9363,1.8989,1.9027,1226514,12603696,0.0037,0.1965,10.276,0.2044,6120000000,N/A,36873000000,600000000,0,3615000000,34.7243,5.2179,8.7964,-39.3633
+600000.SH,浦发银行,2002-12-5,1.9027,1.9083,1.912,1.8691,1.884,1617489,16308734,-0.0187,-0.9804,10.0827,0.2696,6060000000,N/A,36511500000,600000000,0,3615000000,34.3839,5.1667,8.7102,-38.9774
+600000.SH,浦发银行,2002-12-6,1.884,1.884,1.9027,1.8691,1.8859,572710,5786663,0.0019,0.099,10.104,0.0955,6066000000,N/A,36547650000,600000000,0,3615000000,34.4179,5.1718,8.7188,-39.016
+600000.SH,浦发银行,2002-12-9,1.8859,1.884,1.8896,1.8654,1.8784,809550,8134135,-0.0075,-0.3956,10.0477,0.1349,6042000000,N/A,36403050000,600000000,0,3615000000,34.2818,5.1514,8.6843,-38.8616
+600000.SH,浦发银行,2002-12-10,1.8784,1.8784,1.8896,1.8635,1.8635,1286706,12914650,-0.0149,-0.7944,10.037,0.2145,5994000000,N/A,36113850000,600000000,0,3615000000,34.0094,5.1105,8.6153,-38.5529
+600000.SH,浦发银行,2002-12-11,1.8635,1.8598,1.8654,1.8467,1.856,846635,8415787,-0.0075,-0.4004,9.9403,0.1411,5970000000,N/A,35969250000,600000000,0,3615000000,33.8732,5.09,8.5808,-38.3985
+600000.SH,浦发银行,2002-12-12,1.856,1.8654,1.9008,1.843,1.8467,2397979,24034591,-0.0093,-0.5025,10.0229,0.3997,5940000000,N/A,35788500000,600000000,0,3615000000,33.703,5.0644,8.5377,-38.2056
+600000.SH,浦发银行,2002-12-13,1.8467,1.8374,1.8672,1.8206,1.8523,1180957,11676789,0.0056,0.303,9.8876,0.1968,5958000000,N/A,35896950000,600000000,0,3615000000,33.8052,5.0798,8.5636,-38.3214
+600000.SH,浦发银行,2002-12-16,1.8523,1.8654,1.8654,1.8467,1.8635,1376316,13716901,0.0112,0.6042,9.9664,0.2294,5994000000,N/A,36113850000,600000000,0,3615000000,34.0094,5.1105,8.6153,-38.5529
+600000.SH,浦发银行,2002-12-17,1.8635,1.8635,1.8784,1.8523,1.8654,1694605,16928617,0.0019,0.1001,9.9897,0.2824,6000000000,N/A,36150000000,600000000,0,3615000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-12-18,1.8654,1.8691,1.8822,1.8635,1.8654,1208250,12125308,0,0,10.0354,0.2014,6000000000,N/A,36150000000,600000000,0,3615000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-12-19,1.8654,1.8654,1.8654,1.8467,1.8598,601238,5985756,-0.0056,-0.3,9.9557,0.1002,5982000000,N/A,36041550000,600000000,0,3615000000,33.9413,5.1002,8.5981,-38.4757
+600000.SH,浦发银行,2002-12-20,1.8598,1.8654,1.8822,1.8505,1.8766,1232421,12320074,0.0168,0.9027,9.9966,0.2054,6036000000,N/A,36366900000,600000000,0,3615000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-12-23,1.8766,1.8747,1.8989,1.8747,1.8784,1315959,13311931,0.0019,0.0994,10.1158,0.2193,6042000000,N/A,36403050000,600000000,0,3615000000,34.2818,5.1514,8.6843,-38.8616
+600000.SH,浦发银行,2002-12-24,1.8784,1.8766,1.8784,1.8542,1.8598,1531440,15282560,-0.0187,-0.993,9.9792,0.2552,5982000000,N/A,36041550000,600000000,0,3615000000,33.9413,5.1002,8.5981,-38.4757
+600000.SH,浦发银行,2002-12-25,1.8598,1.8616,1.8654,1.8467,1.8523,1545164,15349888,-0.0075,-0.4012,9.9341,0.2575,5958000000,N/A,35896950000,600000000,0,3615000000,33.8052,5.0798,8.5636,-38.3214
+600000.SH,浦发银行,2002-12-26,1.8523,1.8449,1.8467,1.7908,1.7945,2219125,21659907,-0.0578,-3.1219,9.7606,0.3699,5772000000,N/A,34776300000,600000000,0,3615000000,32.7498,4.9212,8.2962,-37.125
+600000.SH,浦发银行,2002-12-27,1.7945,1.7908,1.7945,1.746,1.7628,1821746,17245671,-0.0317,-1.7672,9.4666,0.3036,5670000000,N/A,34161750000,600000000,0,3615000000,32.1711,4.8342,8.1496,-36.469
+600000.SH,浦发银行,2002-12-30,1.7628,1.6788,1.884,1.6527,1.8038,8053978,73598787,0.041,2.328,9.1382,1.3423,5802000000,N/A,34957050000,600000000,0,3615000000,32.92,4.9468,8.3394,-37.318
+600000.SH,浦发银行,2002-12-31,1.8038,1.8654,1.8672,1.7236,1.8393,14351902,138977360,0.0354,1.9648,9.6835,2.392,5916000000,N/A,35643900000,600000000,0,3615000000,33.5669,5.0439,8.5032,-38.0512
+600000.SH,浦发银行,2003-1-2,1.8393,1.7684,1.7684,1.6751,1.7255,6175312,56492999,-0.1138,-6.1866,9.1482,1.0292,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-3,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-6,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-7,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-8,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-9,1.7255,1.7255,1.7721,1.6807,1.7385,16252118,151195870,0.0131,0.7568,9.3031,2.7087,5592000000,N/A,33691800000,600000000,0,3615000000,26.213,4.2324,5.5059,2.3533
+600000.SH,浦发银行,2003-1-10,1.7385,1.7535,1.8635,1.7423,1.7964,20616171,199555074,0.0578,3.3262,9.6795,3.436,5778000000,N/A,34812450000,600000000,0,3615000000,27.0849,4.3732,5.689,2.4316
+600000.SH,浦发银行,2003-1-13,1.7964,1.7908,1.802,1.718,1.7385,9862046,92726848,-0.0578,-3.2191,9.4024,1.6437,5592000000,N/A,33691800000,600000000,0,3615000000,26.213,4.2324,5.5059,2.3533
+600000.SH,浦发银行,2003-1-14,1.7385,1.7348,1.912,1.7311,1.912,35624785,357536607,0.1735,9.9785,10.0362,5.9375,6150000000,N/A,37053750000,600000000,0,3615000000,28.8287,4.6547,6.0553,2.5881
+600000.SH,浦发银行,2003-1-15,1.912,1.912,1.9213,1.8281,1.8747,18500975,185463257,-0.0373,-1.9512,10.0245,3.0835,6030000000,N/A,36330750000,600000000,0,3615000000,28.2662,4.5639,5.9371,2.5376
+600000.SH,浦发银行,2003-1-16,1.8747,1.8579,1.8784,1.8299,1.8654,15488144,154355849,-0.0093,-0.4975,9.9661,2.5814,6000000000,N/A,36150000000,600000000,0,3615000000,28.1255,4.5412,5.9076,2.525
+600000.SH,浦发银行,2003-1-17,1.8654,1.8654,1.9363,1.8635,1.9008,33774314,344912904,0.0354,1.9,10.2123,5.6291,6114000000,N/A,36836850000,600000000,0,3615000000,28.6599,4.6275,6.0198,2.573
+600000.SH,浦发银行,2003-1-20,1.9008,1.7721,1.8803,1.7684,1.8542,116581066,1133235581,-0.0466,-2.4534,9.7206,12.9535,8946000000,N/A,38915100000,900000000,0,3915000000,30.2768,4.8885,6.3595,2.7181
+600000.SH,浦发银行,2003-1-21,1.8542,1.8486,1.8859,1.8001,1.8057,40029833,395495503,-0.0485,-2.6157,9.88,4.4478,8712000000,N/A,37897200000,900000000,0,3915000000,29.4849,4.7607,6.1931,2.647
+600000.SH,浦发银行,2003-1-22,1.8057,1.8038,1.843,1.7684,1.802,22383406,216056587,-0.0037,-0.2066,9.6525,2.487,8694000000,N/A,37818900000,900000000,0,3915000000,29.424,4.7508,6.1803,2.6416
+600000.SH,浦发银行,2003-1-23,1.802,1.8001,1.8243,1.7833,1.7908,9221879,88924747,-0.0112,-0.6211,9.6428,1.0247,8640000000,N/A,37584000000,900000000,0,3915000000,29.2412,4.7213,6.1419,2.6252
+600000.SH,浦发银行,2003-1-24,1.7908,1.7889,1.8467,1.7833,1.843,19975811,195213178,0.0522,2.9167,9.7725,2.2195,8892000000,N/A,38680200000,900000000,0,3915000000,30.0941,4.859,6.3211,2.7017
+600000.SH,浦发银行,2003-1-27,1.843,1.8505,1.8971,1.8374,1.8784,33974484,341870097,0.0354,1.9231,10.0626,3.7749,9063000000,N/A,39424050000,900000000,0,3915000000,30.6728,4.9525,6.4426,2.7537
+600000.SH,浦发银行,2003-1-28,1.8784,1.871,1.9101,1.8654,1.8971,16721870,169808283,0.0187,0.993,10.1549,1.858,9153000000,N/A,39815550000,900000000,0,3915000000,30.9774,5.0017,6.5066,2.781
+600000.SH,浦发银行,2003-1-29,1.8971,1.8989,1.968,1.8971,1.9232,34367124,356845519,0.0261,1.3766,10.3833,3.8186,9279000000,N/A,40363650000,900000000,0,3915000000,31.4039,5.0705,6.5962,2.8193
+600000.SH,浦发银行,2003-2-10,1.9232,1.9213,1.9213,1.8747,1.8822,13594932,137757904,-0.041,-2.1339,10.133,1.5105,9081000000,N/A,39502350000,900000000,0,3915000000,30.7337,4.9623,6.4554,2.7592
+600000.SH,浦发银行,2003-2-11,1.8822,1.8747,1.9101,1.8728,1.9027,7363902,74658294,0.0205,1.0902,10.1384,0.8182,9180000000,N/A,39933000000,900000000,0,3915000000,31.0688,5.0164,6.5258,2.7892
+600000.SH,浦发银行,2003-2-12,1.9027,1.9027,1.9251,1.8859,1.9232,9994323,102326634,0.0205,1.0784,10.2385,1.1105,9279000000,N/A,40363650000,900000000,0,3915000000,31.4039,5.0705,6.5962,2.8193
+600000.SH,浦发银行,2003-2-13,1.9232,1.9232,1.9437,1.8822,1.8896,14343147,146725623,-0.0336,-1.7459,10.2297,1.5937,9117000000,N/A,39658950000,900000000,0,3915000000,30.8556,4.982,6.481,2.7701
+600000.SH,浦发银行,2003-2-14,1.8896,1.8878,1.9195,1.8822,1.8934,8957230,91107935,0.0037,0.1974,10.1714,0.9952,9135000000,N/A,39737250000,900000000,0,3915000000,30.9165,4.9918,6.4938,2.7756
+600000.SH,浦发银行,2003-2-17,1.8934,1.8934,1.9027,1.856,1.8635,10980561,110205051,-0.0298,-1.5764,10.0364,1.2201,8991000000,N/A,39110850000,900000000,0,3915000000,30.4291,4.9131,6.3915,2.7318
+600000.SH,浦发银行,2003-2-18,1.8635,1.8635,1.8784,1.8355,1.856,12975956,128632751,-0.0075,-0.4004,9.9132,1.4418,8955000000,N/A,38954250000,900000000,0,3915000000,30.3073,4.8935,6.3659,2.7209
+600000.SH,浦发银行,2003-2-19,1.856,1.8616,1.8747,1.8374,1.8728,7187176,71654199,0.0168,0.9045,9.9697,0.7986,9036000000,N/A,39306600000,900000000,0,3915000000,30.5814,4.9377,6.4234,2.7455
+600000.SH,浦发银行,2003-2-20,1.8728,1.8747,1.8766,1.8449,1.856,7126387,71001861,-0.0168,-0.8964,9.9632,0.7918,8955000000,N/A,38954250000,900000000,0,3915000000,30.3073,4.8935,6.3659,2.7209
+600000.SH,浦发银行,2003-2-21,1.856,1.856,1.856,1.7926,1.7964,12541191,122433601,-0.0597,-3.2161,9.7625,1.3935,8667000000,N/A,37701450000,900000000,0,3915000000,29.3326,4.7361,6.1611,2.6334
+600000.SH,浦发银行,2003-2-24,1.7964,1.7889,1.815,1.787,1.7982,6229956,59989625,0.0019,0.1038,9.6292,0.6922,8676000000,N/A,37740600000,900000000,0,3915000000,29.3631,4.741,6.1675,2.6361
+600000.SH,浦发银行,2003-2-25,1.7982,1.7777,1.8393,1.7721,1.8225,7620862,74292087,0.0242,1.3485,9.7485,0.8468,8793000000,N/A,38249550000,900000000,0,3915000000,29.759,4.8049,6.2507,2.6716
+600000.SH,浦发银行,2003-2-26,1.8225,1.8243,1.8523,1.8225,1.8281,6114314,60191829,0.0056,0.3071,9.8444,0.6794,8820000000,N/A,38367000000,900000000,0,3915000000,29.8504,4.8197,6.2699,2.6799
+600000.SH,浦发银行,2003-2-27,1.8281,1.8374,1.8728,1.8318,1.8654,11331997,112757936,0.0373,2.0408,9.9504,1.2591,9000000000,N/A,39150000000,900000000,0,3915000000,30.4596,4.918,6.3979,2.7345
+600000.SH,浦发银行,2003-2-28,1.8654,1.8635,1.8691,1.8262,1.8318,8520455,84194611,-0.0336,-1.8,9.8815,0.9467,8838000000,N/A,38445300000,900000000,0,3915000000,29.9113,4.8295,6.2827,2.6853
+600000.SH,浦发银行,2003-3-3,1.8318,1.8374,1.8598,1.8243,1.8486,3291616,32482658,0.0168,0.9165,9.8683,0.3657,8919000000,N/A,38797650000,900000000,0,3915000000,30.1855,4.8738,6.3403,2.7099
+600000.SH,浦发银行,2003-3-4,1.8486,1.8523,1.8952,1.8523,1.884,14597064,146875952,0.0354,1.9173,10.062,1.6219,9090000000,N/A,39541500000,900000000,0,3915000000,30.7642,4.9672,6.4618,2.7619
+600000.SH,浦发银行,2003-3-5,1.884,1.8822,1.884,1.8505,1.8654,5689559,56832636,-0.0187,-0.9901,9.9889,0.6322,9000000000,N/A,39150000000,900000000,0,3915000000,30.4596,4.918,6.3979,2.7345
+600000.SH,浦发银行,2003-3-6,1.8654,1.8654,1.871,1.8337,1.8374,6582164,65264487,-0.028,-1.5,9.9154,0.7314,8865000000,N/A,38562750000,900000000,0,3915000000,30.0027,4.8443,6.3019,2.6935
+600000.SH,浦发银行,2003-3-7,1.8374,1.8318,1.8486,1.8281,1.8374,4735706,46682181,0,0,9.8575,0.5262,8865000000,N/A,38562750000,900000000,0,3915000000,30.0027,4.8443,6.3019,2.6935
+600000.SH,浦发银行,2003-3-10,1.8374,1.8374,1.8467,1.8094,1.8113,6386023,62401639,-0.0261,-1.4213,9.7716,0.7096,8739000000,N/A,38014650000,900000000,0,3915000000,29.5763,4.7754,6.2123,2.6552
+600000.SH,浦发银行,2003-3-11,1.8113,1.8094,1.8187,1.8001,1.8113,6575833,63759939,0,0,9.6961,0.7306,8739000000,N/A,38014650000,900000000,0,3915000000,29.5763,4.7754,6.2123,2.6552
+600000.SH,浦发银行,2003-3-12,1.8113,1.8094,1.8262,1.8001,1.8262,3577658,34725875,0.0149,0.8239,9.7063,0.3975,8811000000,N/A,38327850000,900000000,0,3915000000,29.82,4.8148,6.2635,2.6771
+600000.SH,浦发银行,2003-3-13,1.8262,1.8243,1.8374,1.8113,1.815,4761882,46425242,-0.0112,-0.6129,9.7493,0.5291,8757000000,N/A,38092950000,900000000,0,3915000000,29.6372,4.7853,6.2251,2.6607
+600000.SH,浦发银行,2003-3-14,1.815,1.8187,1.8374,1.8075,1.8243,2841542,27704235,0.0093,0.5139,9.7497,0.3157,8802000000,N/A,38288700000,900000000,0,3915000000,29.7895,4.8099,6.2571,2.6744
+600000.SH,浦发银行,2003-3-17,1.8243,1.8225,1.8281,1.8075,1.8243,4587254,44595954,0,0,9.7217,0.5097,8802000000,N/A,38288700000,900000000,0,3915000000,29.7895,4.8099,6.2571,2.6744
+600000.SH,浦发银行,2003-3-18,1.8243,1.8318,1.8803,1.8299,1.8505,14080684,140550448,0.0261,1.4315,9.9818,1.5645,8928000000,N/A,38836800000,900000000,0,3915000000,30.2159,4.8787,6.3467,2.7127
+600000.SH,浦发银行,2003-3-19,1.8505,1.8467,1.9363,1.8467,1.9101,36964877,376794580,0.0597,3.2258,10.1933,4.1072,9216000000,N/A,40089600000,900000000,0,3915000000,31.1906,5.0361,6.5514,2.8002
+600000.SH,浦发银行,2003-3-20,1.9101,1.9045,1.9344,1.8934,1.9101,24013578,246616678,0,0,10.2699,2.6682,9216000000,N/A,40089600000,900000000,0,3915000000,31.1906,5.0361,6.5514,2.8002
+600000.SH,浦发银行,2003-3-21,1.9101,1.9101,1.9624,1.9101,1.9474,26601317,276727873,0.0373,1.9531,10.4028,2.9557,9396000000,N/A,40872600000,900000000,0,3915000000,31.7998,5.1344,6.6794,2.8549
+600000.SH,浦发银行,2003-3-24,1.9474,1.9493,1.9717,1.9307,1.953,17338556,181585714,0.0056,0.2874,10.4729,1.9265,9423000000,N/A,40990050000,900000000,0,3915000000,31.8912,5.1492,6.6986,2.8631
+600000.SH,浦发银行,2003-3-25,1.953,1.953,1.9549,1.9157,1.9269,14298488,147661360,-0.0261,-1.3372,10.3271,1.5887,9297000000,N/A,40441950000,900000000,0,3915000000,31.4648,5.0803,6.609,2.8248
+600000.SH,浦发银行,2003-3-26,1.9269,1.9213,1.9792,1.9157,1.9549,24322382,254876184,0.028,1.4521,10.4791,2.7025,9432000000,N/A,41029200000,900000000,0,3915000000,31.9217,5.1541,6.705,2.8658
+600000.SH,浦发银行,2003-3-27,1.9549,1.9549,2.0631,1.9307,2.037,34172348,367321300,0.0821,4.1985,10.7491,3.7969,9828000000,N/A,42751800000,900000000,0,3915000000,33.2619,5.3705,6.9865,2.9861
+600000.SH,浦发银行,2003-3-28,2.037,2.0351,2.0743,2.0183,2.0407,34222897,375073151,0.0037,0.1832,10.9597,3.8025,9846000000,N/A,42830100000,900000000,0,3915000000,33.3228,5.3803,6.9993,2.9916
+600000.SH,浦发银行,2003-3-31,2.0407,2.0407,2.0911,2.0333,2.0799,19916482,221418573,0.0392,1.9196,11.1174,2.2129,10035000000,N/A,43652250000,900000000,0,3915000000,33.9625,5.4836,7.1336,3.049
+600000.SH,浦发银行,2003-4-1,2.0799,2.0799,2.1228,2.0556,2.0818,26178788,293529294,0.0019,0.0897,11.2125,2.9088,10044000000,N/A,43691400000,900000000,0,3915000000,33.9929,5.4885,7.14,3.0517
+600000.SH,浦发银行,2003-4-2,2.0818,2.0818,2.0967,2.0706,2.0874,12150936,135763081,0.0056,0.2688,11.1731,1.3501,10071000000,N/A,43808850000,900000000,0,3915000000,34.0843,5.5033,7.1592,3.06
+600000.SH,浦发银行,2003-4-3,2.0874,2.0874,2.0874,2.0351,2.0407,14263189,156867953,-0.0466,-2.2341,10.9981,1.5848,9846000000,N/A,42830100000,900000000,0,3915000000,33.3228,5.3803,6.9993,2.9916
+600000.SH,浦发银行,2003-4-4,2.0407,2.0333,2.1135,2.0277,2.1023,17286134,192896374,0.0616,3.0165,11.159,1.9207,10143000000,N/A,44122050000,900000000,0,3915000000,34.328,5.5426,7.2104,3.0818
+600000.SH,浦发银行,2003-4-7,2.1023,2.1023,2.1732,2.1023,2.1172,27955634,320779808,0.0149,0.7098,11.4746,3.1062,10215000000,N/A,44435250000,900000000,0,3915000000,34.5717,5.582,7.2616,3.1037
+600000.SH,浦发银行,2003-4-8,2.1172,2.1116,2.1545,2.0911,2.1209,13103448,149168229,0.0037,0.1762,11.3839,1.4559,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-4-9,2.1209,2.1209,2.2291,2.0985,2.1825,29247662,338301232,0.0616,2.9024,11.5668,3.2497,10530000000,N/A,45805500000,900000000,0,3915000000,35.6377,5.7541,7.4855,3.1994
+600000.SH,浦发银行,2003-4-10,2.1825,2.2161,2.2571,2.1582,2.1937,31914726,378480874,0.0112,0.5128,11.8591,3.5461,10584000000,N/A,46040400000,900000000,0,3915000000,35.8205,5.7836,7.5239,3.2158
+600000.SH,浦发银行,2003-4-11,2.1937,2.2011,2.2496,2.1806,2.2161,22867127,271678299,0.0224,1.0204,11.8807,2.5408,10692000000,N/A,46510200000,900000000,0,3915000000,36.186,5.8426,7.6007,3.2486
+600000.SH,浦发银行,2003-4-14,2.2161,2.2254,2.3317,2.1937,2.3112,40222809,488134027,0.0951,4.2929,12.1358,4.4692,11151000000,N/A,48506850000,900000000,0,3915000000,37.7395,6.0935,7.9269,3.3881
+600000.SH,浦发银行,2003-4-15,2.3112,2.3112,2.369,2.2739,2.3243,23582450,292303561,0.0131,0.565,12.395,2.6203,11214000000,N/A,48780900000,900000000,0,3915000000,37.9527,6.1279,7.9717,3.4072
+600000.SH,浦发银行,2003-4-16,2.3243,2.3243,2.5425,2.3243,2.4101,62459966,817409076,0.0858,3.6918,13.0869,6.94,11628000000,N/A,50581800000,900000000,0,3915000000,39.3538,6.3541,8.266,3.533
+600000.SH,浦发银行,2003-4-17,2.4101,2.4119,2.4623,2.341,2.3765,31091088,400973612,-0.0336,-1.3932,12.8967,3.4546,11466000000,N/A,49877100000,900000000,0,3915000000,38.8055,6.2656,8.1509,3.4838
+600000.SH,浦发银行,2003-4-18,2.3765,2.3877,2.425,2.2608,2.2851,23871491,294765033,-0.0914,-3.8462,12.348,2.6524,11025000000,N/A,47958750000,900000000,0,3915000000,37.313,6.0246,7.8374,3.3498
+600000.SH,浦发银行,2003-4-21,2.2851,2.3112,2.3112,2.2086,2.2571,33960161,408135691,-0.028,-1.2245,12.0181,3.7734,10890000000,N/A,47371500000,900000000,0,3915000000,36.8561,5.9508,7.7414,3.3088
+600000.SH,浦发银行,2003-4-22,2.2571,2.2571,2.2944,2.2347,2.2646,11885380,143904683,0.0075,0.3306,12.1077,1.3206,10926000000,N/A,47528100000,900000000,0,3915000000,36.978,5.9705,7.767,3.3197
+600000.SH,浦发银行,2003-4-23,2.2646,2.2664,2.2702,2.2217,2.2291,16839043,202494712,-0.0354,-1.5651,12.0253,1.871,10755000000,N/A,46784250000,900000000,0,3915000000,36.3992,5.8771,7.6454,3.2678
+600000.SH,浦发银行,2003-4-24,2.2291,2.2161,2.2235,2.0855,2.1209,30934775,355364498,-0.1082,-4.8536,11.4875,3.4372,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-4-25,2.1209,2.1209,2.1209,2.1209,2.1209,N/A,N/A,0,0,N/A,N/A,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-4-28,2.1209,2.1452,2.3336,2.0985,2.3336,50778626,615538713,0.2127,10.0264,12.122,5.6421,11259000000,N/A,48976650000,900000000,0,3915000000,38.105,6.1525,8.0037,3.4209
+600000.SH,浦发银行,2003-4-29,2.3336,2.3336,2.3336,2.3336,2.3336,N/A,N/A,0,0,N/A,N/A,11259000000,N/A,48976650000,900000000,0,3915000000,38.105,6.1525,8.0037,3.4209
+600000.SH,浦发银行,2003-4-30,2.3336,2.425,2.4623,2.3466,2.4119,60584539,782734323,0.0783,3.3573,12.9197,6.7316,11637000000,N/A,50620950000,900000000,0,3915000000,39.3843,6.359,8.2724,3.5358
+600000.SH,浦发银行,2003-5-12,2.4119,2.4157,2.5966,2.3616,2.5574,45508771,608646385,0.1455,6.0325,13.3743,5.0565,12339000000,N/A,53674650000,900000000,0,3915000000,41.7601,6.7426,8.7715,3.7491
+600000.SH,浦发银行,2003-5-13,2.5574,2.5556,2.6041,2.4213,2.4231,56370527,757441273,-0.1343,-5.2516,13.4368,6.2634,11691000000,N/A,50855850000,900000000,0,3915000000,39.567,6.3885,8.3108,3.5522
+600000.SH,浦发银行,2003-5-14,2.4231,2.4026,2.5127,2.3877,2.4959,27955270,368594717,0.0727,3.0023,13.1852,3.1061,12042000000,N/A,52382700000,900000000,0,3915000000,40.755,6.5803,8.5603,3.6588
+600000.SH,浦发银行,2003-5-15,2.4959,2.4903,2.5593,2.4548,2.5108,27138837,365308199,0.0149,0.5979,13.4607,3.0154,12114000000,N/A,52695900000,900000000,0,3915000000,40.9986,6.6197,8.6115,3.6807
+600000.SH,浦发银行,2003-5-16,2.5108,2.5071,2.591,2.4772,2.5257,20389465,278106882,0.0149,0.5944,13.6397,2.2655,12186000000,N/A,53009100000,900000000,0,3915000000,41.2423,6.659,8.6627,3.7026
+600000.SH,浦发银行,2003-5-19,2.5257,2.5257,2.535,2.4492,2.4716,17961488,239048377,-0.0541,-2.1418,13.3089,1.9957,11925000000,N/A,51873750000,900000000,0,3915000000,40.359,6.5164,8.4772,3.6233
+600000.SH,浦发银行,2003-5-20,2.4716,2.4586,2.4679,2.4063,2.4082,16383516,213850728,-0.0634,-2.566,13.0528,1.8204,11619000000,N/A,50542650000,900000000,0,3915000000,39.3234,6.3492,8.2596,3.5303
+600000.SH,浦发银行,2003-5-21,2.4082,2.4101,2.4716,2.4101,2.4231,12182843,159212686,0.0149,0.6197,13.0686,1.3536,11691000000,N/A,50855850000,900000000,0,3915000000,39.567,6.3885,8.3108,3.5522
+600000.SH,浦发银行,2003-5-22,2.4231,2.4101,2.5462,2.4063,2.5444,26547685,356202101,0.1212,5.0038,13.4174,2.9497,12276000000,N/A,53400600000,900000000,0,3915000000,41.5469,6.7082,8.7267,3.7299
+600000.SH,浦发银行,2003-5-23,2.5444,2.5462,2.5854,2.5201,2.5425,30656079,421301020,-0.0019,-0.0733,13.7428,3.4062,12267000000,N/A,53361450000,900000000,0,3915000000,41.5164,6.7033,8.7203,3.7272
+600000.SH,浦发银行,2003-5-26,2.5425,2.5425,2.6041,2.5183,2.5742,24897680,342786675,0.0317,1.2472,13.7678,2.7664,12420000000,N/A,54027000000,900000000,0,3915000000,42.0343,6.7869,8.829,3.7737
+600000.SH,浦发银行,2003-5-27,2.5742,2.5891,2.6488,2.5723,2.591,27548434,385153296,0.0168,0.6522,13.981,3.0609,12501000000,N/A,54379350000,900000000,0,3915000000,42.3084,6.8312,8.8866,3.7983
+600000.SH,浦发银行,2003-5-28,2.591,2.5966,2.6264,2.4959,2.5108,21135222,290035683,-0.0802,-3.0958,13.7229,2.3484,12114000000,N/A,52695900000,900000000,0,3915000000,40.9986,6.6197,8.6115,3.6807
+600000.SH,浦发银行,2003-5-29,2.5108,2.4996,2.522,2.453,2.4977,18835574,251137171,-0.0131,-0.5201,13.3331,2.0928,12051000000,N/A,52421850000,900000000,0,3915000000,40.7854,6.5853,8.5667,3.6616
+600000.SH,浦发银行,2003-5-30,2.4977,2.4996,2.5369,2.4809,2.4996,14714249,197468516,0.0019,0.0747,13.4202,1.6349,12060000000,N/A,52461000000,900000000,0,3915000000,40.8159,6.5902,8.5731,3.6643
+600000.SH,浦发银行,2003-6-2,2.4996,2.5015,2.5164,2.4492,2.5089,8962685,118824962,0.0093,0.3731,13.2577,0.9959,12105000000,N/A,52656750000,900000000,0,3915000000,40.9682,6.6148,8.6051,3.678
+600000.SH,浦发银行,2003-6-3,2.5089,2.5145,2.5276,2.4436,2.4548,11268409,149854674,-0.0541,-2.1561,13.2987,1.252,11844000000,N/A,51521400000,900000000,0,3915000000,40.0848,6.4722,8.4196,3.5987
+600000.SH,浦发银行,2003-6-4,2.4548,2.4436,2.5052,2.4231,2.494,13189398,174078567,0.0392,1.5957,13.1984,1.4655,12033000000,N/A,52343550000,900000000,0,3915000000,40.7245,6.5754,8.5539,3.6561
+600000.SH,浦发银行,2003-6-5,2.494,2.4959,2.5276,2.4567,2.4604,8716086,116001781,-0.0336,-1.3463,13.3089,0.9685,11871000000,N/A,51638850000,900000000,0,3915000000,40.1762,6.4869,8.4388,3.6069
+600000.SH,浦发银行,2003-6-6,2.4604,2.453,2.4772,2.4175,2.4194,11487917,149943200,-0.041,-1.6679,13.0523,1.2764,11673000000,N/A,50777550000,900000000,0,3915000000,39.5061,6.3787,8.298,3.5467
+600000.SH,浦发银行,2003-6-9,2.4194,2.4157,2.425,2.3354,2.3522,11874312,151682974,-0.0672,-2.7756,12.774,1.3194,11349000000,N/A,49368150000,900000000,0,3915000000,38.4096,6.2017,8.0677,3.4483
+600000.SH,浦发银行,2003-6-10,2.3522,2.3504,2.397,2.3336,2.3504,11935770,151103351,-0.0019,-0.0793,12.6597,1.3262,11340000000,N/A,49329000000,900000000,0,3915000000,38.3791,6.1967,8.0613,3.4455
+600000.SH,浦发银行,2003-6-11,2.3504,2.3541,2.4119,2.3522,2.4101,10151698,129806790,0.0597,2.5397,12.7867,1.128,11628000000,N/A,50581800000,900000000,0,3915000000,39.3538,6.3541,8.266,3.533
+600000.SH,浦发银行,2003-6-12,2.4101,2.425,2.425,2.3616,2.3802,5616708,71825942,-0.0298,-1.2384,12.7879,0.6241,11484000000,N/A,49955400000,900000000,0,3915000000,38.8665,6.2754,8.1637,3.4893
+600000.SH,浦发银行,2003-6-13,2.3802,2.369,2.4194,2.3597,2.3858,10409956,133606381,0.0056,0.2351,12.8345,1.1567,11511000000,N/A,50072850000,900000000,0,3915000000,38.9578,6.2902,8.1829,3.4975
+600000.SH,浦发银行,2003-6-16,2.3858,2.3839,2.3858,2.3224,2.3336,7404841,92822138,-0.0522,-2.1892,12.5353,0.8228,11259000000,N/A,48976650000,900000000,0,3915000000,38.105,6.1525,8.0037,3.4209
+600000.SH,浦发银行,2003-6-17,2.3336,2.3336,2.3354,2.2814,2.2869,14430424,177655329,-0.0466,-1.9984,12.3112,1.6034,11034000000,N/A,47997900000,900000000,0,3915000000,37.3435,6.0295,7.8438,3.3525
+600000.SH,浦发银行,2003-6-18,2.2869,2.2869,2.3131,2.2758,2.2907,15106061,185848340,0.0037,0.1631,12.3029,1.6785,11052000000,N/A,48076200000,900000000,0,3915000000,37.4044,6.0394,7.8566,3.358
+600000.SH,浦发银行,2003-6-19,2.2907,2.2925,2.3224,2.2776,2.3168,13677133,168539601,0.0261,1.1401,12.3227,1.5197,11178000000,N/A,48624300000,900000000,0,3915000000,37.8308,6.1082,7.9461,3.3963
+600000.SH,浦发银行,2003-6-20,2.3168,2.3131,2.328,2.2478,2.2496,9476696,116307041,-0.0672,-2.8986,12.273,1.053,10854000000,N/A,47214900000,900000000,0,3915000000,36.7343,5.9312,7.7158,3.2979
+600000.SH,浦发银行,2003-6-23,2.2496,2.2496,2.2666,2.2195,2.2271,8765744,104179632,-0.0226,-1.0033,11.8849,0.974,10656000000,N/A,46353600000,900000000,0,3915000000,36.0642,5.823,7.5751,3.2377
+600000.SH,浦发银行,2003-6-24,2.2271,2.2139,2.244,2.1951,2.2158,8774040,103127246,-0.0113,-0.5068,11.7537,0.9749,10602000000,N/A,46118700000,900000000,0,3915000000,35.8814,5.7935,7.5367,3.2213
+600000.SH,浦发银行,2003-6-25,2.2158,2.2195,2.2271,2.1631,2.1763,7867993,91770170,-0.0395,-1.7827,11.6637,0.8742,10413000000,N/A,45296550000,900000000,0,3915000000,35.2418,5.6902,7.4023,3.1639
+600000.SH,浦发银行,2003-6-26,2.1763,2.1688,2.2421,2.1575,2.2064,15873335,184935455,0.0301,1.3829,11.6507,1.7637,10557000000,N/A,45922950000,900000000,0,3915000000,35.7291,5.7689,7.5047,3.2076
+600000.SH,浦发银行,2003-6-27,2.2064,2.2083,2.2252,2.1631,2.1894,8218960,95644708,-0.0169,-0.7673,11.6371,0.9132,10476000000,N/A,45570600000,900000000,0,3915000000,35.455,5.7246,7.4471,3.183
+600000.SH,浦发银行,2003-6-30,2.1894,2.1725,2.2271,2.1594,2.1951,5711942,66314637,0.0056,0.2577,11.6098,0.6347,10503000000,N/A,45688050000,900000000,0,3915000000,35.5464,5.7394,7.4663,3.1912
+600000.SH,浦发银行,2003-7-1,2.1951,2.1819,2.2478,2.1819,2.2139,11071817,130667335,0.0188,0.8569,11.8018,1.2302,10593000000,N/A,46079550000,900000000,0,3915000000,35.851,5.7885,7.5303,3.2186
+600000.SH,浦发银行,2003-7-2,2.2139,2.2195,2.276,2.1989,2.2722,9744458,116521113,0.0583,2.6338,11.9577,1.0827,10872000000,N/A,47293200000,900000000,0,3915000000,36.7952,5.941,7.7286,3.3033
+600000.SH,浦发银行,2003-7-3,2.2722,2.2722,2.2797,2.2384,2.259,6808429,81887663,-0.0132,-0.5795,12.0274,0.7565,10809000000,N/A,47019150000,900000000,0,3915000000,36.582,5.9066,7.6838,3.2842
+600000.SH,浦发银行,2003-7-4,2.259,2.2572,2.2572,2.1819,2.2026,9763576,114828183,-0.0564,-2.4979,11.7609,1.0848,10539000000,N/A,45844650000,900000000,0,3915000000,35.6682,5.759,7.4919,3.2021
+600000.SH,浦发银行,2003-7-7,2.2026,2.1782,2.2158,2.1688,2.2007,5204960,60584933,-0.0019,-0.0854,11.6398,0.5783,10530000000,N/A,45805500000,900000000,0,3915000000,35.6377,5.7541,7.4855,3.1994
+600000.SH,浦发银行,2003-7-8,2.2007,2.2007,2.2478,2.1913,2.2214,4679305,55442304,0.0207,0.9402,11.8484,0.5199,10629000000,N/A,46236150000,900000000,0,3915000000,35.9728,5.8082,7.5559,3.2295
+600000.SH,浦发银行,2003-7-9,2.2214,2.2195,2.229,2.1725,2.18,4184799,48785196,-0.0414,-1.8628,11.6577,0.465,10431000000,N/A,45374850000,900000000,0,3915000000,35.3027,5.7,7.4151,3.1693
+600000.SH,浦发银行,2003-7-10,2.18,2.18,2.2628,2.1744,2.2572,14960027,178236234,0.0771,3.5375,11.9142,1.6622,10800000000,N/A,46980000000,900000000,0,3915000000,36.5515,5.9017,7.6774,3.2815
+600000.SH,浦发银行,2003-7-11,2.2572,2.259,2.2948,2.2384,2.2609,14451579,174384519,0.0038,0.1667,12.0668,1.6057,10818000000,N/A,47058300000,900000000,0,3915000000,36.6124,5.9115,7.6902,3.2869
+600000.SH,浦发银行,2003-7-14,2.2609,2.2722,2.276,2.244,2.2515,3476020,41677211,-0.0094,-0.416,11.9899,0.3862,10773000000,N/A,46862550000,900000000,0,3915000000,36.4601,5.8869,7.6582,3.2732
+600000.SH,浦发银行,2003-7-15,2.2515,2.2572,2.2929,2.2496,2.2647,5579972,67291698,0.0132,0.5848,12.0595,0.62,10836000000,N/A,47136600000,900000000,0,3915000000,36.6734,5.9213,7.703,3.2924
+600000.SH,浦发银行,2003-7-16,2.2647,2.276,2.3042,2.2703,2.2854,4577348,55621173,0.0207,0.9136,12.1514,0.5086,10935000000,N/A,47567250000,900000000,0,3915000000,37.0084,5.9754,7.7734,3.3225
+600000.SH,浦发银行,2003-7-17,2.2854,2.2948,2.3305,2.2797,2.3136,10850593,132915487,0.0282,1.2346,12.2496,1.2056,11070000000,N/A,48154500000,900000000,0,3915000000,37.4653,6.0492,7.8694,3.3635
+600000.SH,浦发银行,2003-7-18,2.3136,2.3136,2.3192,2.2346,2.2421,11299943,136491375,-0.0715,-3.0894,12.0789,1.2555,10728000000,N/A,46666800000,900000000,0,3915000000,36.3079,5.8623,7.6262,3.2596
+600000.SH,浦发银行,2003-7-21,2.2421,2.2346,2.2384,2.2007,2.2195,5635530,66318599,-0.0226,-1.0067,11.7679,0.6262,10620000000,N/A,46197000000,900000000,0,3915000000,35.9423,5.8033,7.5495,3.2268
+600000.SH,浦发银行,2003-7-22,2.2195,2.2365,2.2572,2.1405,2.1631,17978200,207688078,-0.0564,-2.5424,11.5522,1.9976,10350000000,N/A,45022500000,900000000,0,3915000000,35.0285,5.6558,7.3575,3.1447
+600000.SH,浦发银行,2003-7-23,2.1631,2.165,2.18,2.1499,2.1744,5261093,60559635,0.0113,0.5217,11.5108,0.5846,10404000000,N/A,45257400000,900000000,0,3915000000,35.2113,5.6853,7.3959,3.1611
+600000.SH,浦发银行,2003-7-24,2.1744,2.1631,2.1706,2.1405,2.1669,5448269,62374388,-0.0075,-0.346,11.4485,0.6054,10368000000,N/A,45100800000,900000000,0,3915000000,35.0895,5.6656,7.3703,3.1502
+600000.SH,浦发银行,2003-7-25,2.1669,2.1556,2.1669,2.1067,2.1236,8215006,93186281,-0.0433,-1.9965,11.3434,0.9128,10161000000,N/A,44200350000,900000000,0,3915000000,34.3889,5.5525,7.2232,3.0873
+600000.SH,浦发银行,2003-7-28,2.1236,2.118,2.118,2.0691,2.0935,10566640,117132848,-0.0301,-1.4172,11.0852,1.1741,10017000000,N/A,43573950000,900000000,0,3915000000,33.9015,5.4738,7.1208,3.0435
+600000.SH,浦发银行,2003-7-29,2.0935,2.0973,2.118,2.0804,2.1067,6146181,68588410,0.0132,0.6289,11.1595,0.6829,10080000000,N/A,43848000000,900000000,0,3915000000,34.1148,5.5082,7.1656,3.0627
+600000.SH,浦发银行,2003-7-30,2.1067,2.1104,2.1161,2.0672,2.0935,4896346,54278865,-0.0132,-0.625,11.0856,0.544,10017000000,N/A,43573950000,900000000,0,3915000000,33.9015,5.4738,7.1208,3.0435
+600000.SH,浦发银行,2003-7-31,2.0935,2.0954,2.1067,2.0672,2.086,5798689,64041619,-0.0075,-0.3594,11.0442,0.6443,9981000000,N/A,43417350000,900000000,0,3915000000,33.7797,5.4541,7.0952,3.0326
+600000.SH,浦发银行,2003-8-1,2.086,2.086,2.1161,2.0691,2.1067,5074928,56389187,0.0207,0.9919,11.1113,0.5639,10080000000,N/A,43848000000,900000000,0,3915000000,34.1148,5.5082,7.1656,3.0627
+600000.SH,浦发银行,2003-8-4,2.1067,2.1067,2.1499,2.0973,2.1481,6013722,68181690,0.0414,1.9643,11.3377,0.6682,10278000000,N/A,44709300000,900000000,0,3915000000,34.7849,5.6164,7.3064,3.1228
+600000.SH,浦发银行,2003-8-5,2.1481,2.1499,2.1537,2.1255,2.1387,2574495,29204768,-0.0094,-0.4378,11.3439,0.2861,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-8-6,2.1387,2.1368,2.1368,2.0935,2.1029,3729625,41799167,-0.0357,-1.6711,11.2073,0.4144,10062000000,N/A,43769700000,900000000,0,3915000000,34.0538,5.4984,7.1528,3.0572
+600000.SH,浦发银行,2003-8-7,2.1029,2.0973,2.165,2.0841,2.1255,5378191,60977097,0.0226,1.0733,11.3378,0.5976,10170000000,N/A,44239500000,900000000,0,3915000000,34.4194,5.5574,7.2296,3.09
+600000.SH,浦发银行,2003-8-8,2.1255,2.1311,2.1311,2.0804,2.086,3770945,42034746,-0.0395,-1.8584,11.147,0.419,9981000000,N/A,43417350000,900000000,0,3915000000,33.7797,5.4541,7.0952,3.0326
+600000.SH,浦发银行,2003-8-11,2.086,2.0785,2.1067,2.0709,2.101,2133073,23752932,0.015,0.7214,11.1355,0.237,10053000000,N/A,43730550000,900000000,0,3915000000,34.0234,5.4935,7.1464,3.0545
+600000.SH,浦发银行,2003-8-12,2.101,2.1067,2.1368,2.0992,2.1199,3350981,37721673,0.0188,0.8953,11.2569,0.3723,10143000000,N/A,44122050000,900000000,0,3915000000,34.328,5.5426,7.2104,3.0818
+600000.SH,浦发银行,2003-8-13,2.1199,2.1255,2.1293,2.0841,2.0879,2057218,22928330,-0.032,-1.5084,11.1453,0.2286,9990000000,N/A,43456500000,900000000,0,3915000000,33.8102,5.459,7.1016,3.0353
+600000.SH,浦发银行,2003-8-14,2.0879,2.0841,2.1104,2.0615,2.0691,4236354,46786667,-0.0188,-0.9009,11.0441,0.4707,9900000000,N/A,43065000000,900000000,0,3915000000,33.5056,5.4099,7.0376,3.008
+600000.SH,浦发银行,2003-8-15,2.0691,2.0691,2.0879,2.0409,2.0503,5196086,56877071,-0.0188,-0.9091,10.9461,0.5773,9810000000,N/A,42673500000,900000000,0,3915000000,33.201,5.3607,6.9737,2.9807
+600000.SH,浦发银行,2003-8-18,2.0503,2.0484,2.0672,2.0314,2.0446,1945242,21164515,-0.0056,-0.2752,10.8801,0.2161,9783000000,N/A,42556050000,900000000,0,3915000000,33.1096,5.3459,6.9545,2.9724
+600000.SH,浦发银行,2003-8-19,2.0446,2.0333,2.0597,2.0333,2.0427,2393905,26073672,-0.0019,-0.092,10.8917,0.266,9774000000,N/A,42516900000,900000000,0,3915000000,33.0791,5.341,6.9481,2.9697
+600000.SH,浦发银行,2003-8-20,2.0427,2.0427,2.0484,2.0202,2.0314,2706216,29250960,-0.0113,-0.5525,10.8088,0.3007,9720000000,N/A,42282000000,900000000,0,3915000000,32.8964,5.3115,6.9097,2.9533
+600000.SH,浦发银行,2003-8-21,2.0314,2.0314,2.0409,2.0108,2.0164,2172229,23322956,-0.015,-0.7407,10.7369,0.2414,9648000000,N/A,41968800000,900000000,0,3915000000,32.6527,5.2721,6.8585,2.9314
+600000.SH,浦发银行,2003-8-22,2.0164,2.0164,2.0597,1.975,1.9788,4773966,50877546,-0.0376,-1.8657,10.6573,0.5304,9468000000,N/A,41185800000,900000000,0,3915000000,32.0435,5.1738,6.7305,2.8767
+600000.SH,浦发银行,2003-8-25,1.9788,1.9336,1.9713,1.9261,1.943,3775764,39153511,-0.0357,-1.8061,10.3697,0.4195,9297000000,N/A,40441950000,900000000,0,3915000000,31.4648,5.0803,6.609,2.8248
+600000.SH,浦发银行,2003-8-26,1.943,1.943,1.96,1.928,1.9468,3815645,39389575,0.0038,0.1936,10.3232,0.424,9315000000,N/A,40520250000,900000000,0,3915000000,31.5257,5.0902,6.6218,2.8303
+600000.SH,浦发银行,2003-8-27,1.9468,1.975,1.975,1.9318,1.943,3420550,35395978,-0.0038,-0.1932,10.348,0.3801,9297000000,N/A,40441950000,900000000,0,3915000000,31.4648,5.0803,6.609,2.8248
+600000.SH,浦发银行,2003-8-28,1.943,1.9788,1.9788,1.9129,1.9129,5369477,55222930,-0.0301,-1.5489,10.2846,0.5966,9153000000,N/A,39815550000,900000000,0,3915000000,30.9774,5.0017,6.5066,2.781
+600000.SH,浦发银行,2003-8-29,1.9129,1.9073,1.9468,1.9035,1.9468,3276130,33626902,0.0339,1.7699,10.2642,0.364,9315000000,N/A,40520250000,900000000,0,3915000000,31.5257,5.0902,6.6218,2.8303
+600000.SH,浦发银行,2003-9-1,1.9468,1.9468,1.9825,1.9318,1.9769,6289890,65428313,0.0301,1.5459,10.4021,0.6989,9459000000,N/A,41146650000,900000000,0,3915000000,32.013,5.1689,6.7241,2.874
+600000.SH,浦发银行,2003-9-2,1.9769,1.975,1.9863,1.9336,1.9393,4124965,42882494,-0.0376,-1.9029,10.3958,0.4583,9279000000,N/A,40363650000,900000000,0,3915000000,31.4039,5.0705,6.5962,2.8193
+600000.SH,浦发银行,2003-9-3,1.9393,1.9374,1.9637,1.9299,1.9449,3977754,41124152,0.0056,0.291,10.3385,0.442,9306000000,N/A,40481100000,900000000,0,3915000000,31.4952,5.0853,6.6154,2.8275
+600000.SH,浦发银行,2003-9-4,1.9449,1.9374,1.9637,1.9355,1.9412,3670714,38063822,-0.0038,-0.1934,10.3696,0.4079,9288000000,N/A,40402800000,900000000,0,3915000000,31.4343,5.0754,6.6026,2.822
+600000.SH,浦发银行,2003-9-5,1.9412,1.943,1.9524,1.881,1.896,4464100,45320247,-0.0451,-2.3256,10.1522,0.496,9072000000,N/A,39463200000,900000000,0,3915000000,30.7033,4.9574,6.449,2.7564
+600000.SH,浦发银行,2003-9-8,1.896,1.8979,1.8979,1.8603,1.8847,6478858,64679555,-0.0113,-0.5952,9.9832,0.7199,9018000000,N/A,39228300000,900000000,0,3915000000,30.5205,4.9279,6.4107,2.74
+600000.SH,浦发银行,2003-9-9,1.8847,1.8847,1.8866,1.8434,1.8772,6825738,67705064,-0.0075,-0.3992,9.9191,0.7584,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-9-10,1.8772,1.8753,1.8998,1.8565,1.896,4730687,47236608,0.0188,1.002,9.9851,0.5256,9072000000,N/A,39463200000,900000000,0,3915000000,30.7033,4.9574,6.449,2.7564
+600000.SH,浦发银行,2003-9-11,1.896,1.8998,1.928,1.8885,1.9054,4934550,50008272,0.0094,0.496,10.1343,0.5483,9117000000,N/A,39658950000,900000000,0,3915000000,30.8556,4.982,6.481,2.7701
+600000.SH,浦发银行,2003-9-12,1.9054,1.9017,1.9035,1.8415,1.8772,5967081,58991637,-0.0282,-1.4808,9.8862,0.663,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-9-15,1.8772,1.881,1.8885,1.802,1.8321,6964057,68448759,-0.0451,-2.4048,9.8289,0.7738,8766000000,N/A,38132100000,900000000,0,3915000000,29.6677,4.7902,6.2315,2.6634
+600000.SH,浦发银行,2003-9-16,1.8321,1.8321,1.8339,1.7738,1.8095,7398328,70569691,-0.0226,-1.232,9.5386,0.822,8658000000,N/A,37662300000,900000000,0,3915000000,29.3021,4.7312,6.1547,2.6306
+600000.SH,浦发银行,2003-9-17,1.8095,1.8076,1.8076,1.7587,1.7719,6019750,56919297,-0.0376,-2.079,9.4554,0.6689,8478000000,N/A,36879300000,900000000,0,3915000000,28.6929,4.6328,6.0268,2.5759
+600000.SH,浦发银行,2003-9-18,1.7719,1.7681,1.7888,1.7493,1.7813,6832954,64441860,0.0094,0.5308,9.431,0.7592,8523000000,N/A,37075050000,900000000,0,3915000000,28.8452,4.6574,6.0588,2.5896
+600000.SH,浦发银行,2003-9-19,1.7813,1.8057,1.8396,1.785,1.8283,13317289,128343268,0.047,2.6399,9.6373,1.4797,8748000000,N/A,38053800000,900000000,0,3915000000,29.6067,4.7803,6.2187,2.658
+600000.SH,浦发银行,2003-9-22,1.8283,1.8321,1.8321,1.785,1.7982,3830107,36746439,-0.0301,-1.6461,9.5941,0.4256,8604000000,N/A,37427400000,900000000,0,3915000000,29.1194,4.7017,6.1164,2.6142
+600000.SH,浦发银行,2003-9-23,1.7982,1.7963,1.881,1.7869,1.8772,16618246,163692373,0.079,4.3933,9.8502,1.8465,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-9-24,1.8772,1.881,1.896,1.8565,1.8791,9644024,96334110,0.0019,0.1002,9.989,1.0716,8991000000,N/A,39110850000,900000000,0,3915000000,30.4291,4.9131,6.3915,2.7318
+600000.SH,浦发银行,2003-9-25,1.8791,1.8847,1.8923,1.8452,1.8659,5486933,54517272,-0.0132,-0.7007,9.9358,0.6097,8928000000,N/A,38836800000,900000000,0,3915000000,30.2159,4.8787,6.3467,2.7127
+600000.SH,浦发银行,2003-9-26,1.8659,1.8622,1.8753,1.8434,1.8565,4349112,42907618,-0.0094,-0.504,9.8658,0.4832,8883000000,N/A,38641050000,900000000,0,3915000000,30.0636,4.8541,6.3147,2.699
+600000.SH,浦发银行,2003-9-29,1.8565,1.8509,1.8509,1.7644,1.7832,6765462,64546322,-0.0734,-3.9514,9.5406,0.7517,8532000000,N/A,37114200000,900000000,0,3915000000,28.8757,4.6623,6.0652,2.5923
+600000.SH,浦发银行,2003-9-30,1.7832,1.7869,1.8114,1.7399,1.7926,4910949,46496911,0.0094,0.5274,9.468,0.5457,8577000000,N/A,37309950000,900000000,0,3915000000,29.028,4.6869,6.0972,2.606
+600000.SH,浦发银行,2003-10-8,1.7926,1.7963,1.7982,1.7738,1.7888,2158871,20493884,-0.0038,-0.2099,9.4929,0.2399,8559000000,N/A,37231650000,900000000,0,3915000000,28.9671,4.6771,6.0844,2.6005
+600000.SH,浦发银行,2003-10-9,1.7888,1.7888,1.8076,1.7832,1.785,1957430,18671565,-0.0038,-0.2103,9.5388,0.2175,8541000000,N/A,37153350000,900000000,0,3915000000,28.9062,4.6672,6.0716,2.5951
+600000.SH,浦发银行,2003-10-10,1.785,1.7832,1.8396,1.7474,1.8208,8449327,80745554,0.0357,2.0021,9.5564,0.9388,8712000000,N/A,37897200000,900000000,0,3915000000,29.4849,4.7607,6.1931,2.647
+600000.SH,浦发银行,2003-10-13,1.8208,1.8208,1.8415,1.8151,1.8283,6483809,63007997,0.0075,0.4132,9.7177,0.7204,8748000000,N/A,38053800000,900000000,0,3915000000,29.6067,4.7803,6.2187,2.658
+600000.SH,浦发银行,2003-10-14,1.8283,1.8283,1.8339,1.7775,1.7907,5104605,48673496,-0.0376,-2.0576,9.5352,0.5672,8568000000,N/A,37270800000,900000000,0,3915000000,28.9975,4.682,6.0908,2.6033
+600000.SH,浦发银行,2003-10-15,1.7907,1.7869,1.8189,1.7211,1.7343,13650211,127294804,-0.0564,-3.1513,9.3255,1.5167,8298000000,N/A,36096300000,900000000,0,3915000000,28.0838,4.5344,5.8988,2.5212
+600000.SH,浦发银行,2003-10-16,1.7343,1.7305,1.7493,1.7136,1.7267,4054134,37302360,-0.0075,-0.4338,9.2011,0.4505,8262000000,N/A,35939700000,900000000,0,3915000000,27.9619,4.5148,5.8732,2.5103
+600000.SH,浦发银行,2003-10-17,1.7267,1.7286,1.7681,1.7248,1.7587,6011149,56006040,0.032,1.8519,9.317,0.6679,8415000000,N/A,36605250000,900000000,0,3915000000,28.4797,4.5984,5.982,2.5568
+600000.SH,浦发银行,2003-10-20,1.7587,1.7549,1.7549,1.7248,1.7286,1904750,17618810,-0.0301,-1.7112,9.2499,0.2116,8271000000,N/A,35978850000,900000000,0,3915000000,27.9924,4.5197,5.8796,2.513
+600000.SH,浦发银行,2003-10-21,1.7286,1.7286,1.7455,1.6647,1.6929,9853369,88414080,-0.0357,-2.0675,8.973,1.0948,8100000000,N/A,35235000000,900000000,0,3915000000,27.4136,4.4262,5.7581,2.4611
+600000.SH,浦发银行,2003-10-22,1.6929,1.6929,1.7606,1.6741,1.7455,11765009,108288911,0.0527,3.1111,9.2043,1.3072,8352000000,N/A,36331200000,900000000,0,3915000000,28.2665,4.5639,5.9372,2.5377
+600000.SH,浦发银行,2003-10-23,1.7455,1.7455,1.7738,1.7305,1.7343,9312222,86735912,-0.0113,-0.6466,9.3142,1.0347,8298000000,N/A,36096300000,900000000,0,3915000000,28.0838,4.5344,5.8988,2.5212
+600000.SH,浦发银行,2003-10-24,1.7343,1.7343,1.7399,1.6929,1.7117,7146780,64946866,-0.0226,-1.3015,9.0876,0.7941,8190000000,N/A,35626500000,900000000,0,3915000000,27.7182,4.4754,5.8221,2.4884
+600000.SH,浦发银行,2003-10-27,1.7117,1.7136,1.7173,1.6872,1.6948,6875962,61978049,-0.0169,-0.989,9.0137,0.764,8109000000,N/A,35274150000,900000000,0,3915000000,27.4441,4.4312,5.7645,2.4638
+600000.SH,浦发银行,2003-10-28,1.6948,1.6929,1.7455,1.6835,1.7324,6288540,57510900,0.0376,2.2198,9.1454,0.6987,8289000000,N/A,36057150000,900000000,0,3915000000,28.0533,4.5295,5.8924,2.5185
+600000.SH,浦发银行,2003-10-29,1.7324,1.7625,1.8001,1.7305,1.7982,16433465,154402848,0.0658,3.8002,9.3956,1.8259,8604000000,N/A,37427400000,900000000,0,3915000000,29.1194,4.7017,6.1164,2.6142
+600000.SH,浦发银行,2003-10-30,1.7982,1.7982,1.8057,1.7662,1.77,6552419,62150733,-0.0282,-1.569,9.4852,0.728,8469000000,N/A,36840150000,900000000,0,3915000000,28.6625,4.6279,6.0204,2.5732
+600000.SH,浦发银行,2003-10-31,1.77,1.7681,1.7963,1.7455,1.7662,3521713,33162822,-0.0038,-0.2125,9.4167,0.3913,8451000000,N/A,36761850000,900000000,0,3915000000,28.6016,4.618,6.0076,2.5677
+600000.SH,浦发银行,2003-11-3,1.7662,1.7644,1.7963,1.7568,1.7907,4301995,40763492,0.0245,1.3845,9.4755,0.478,8568000000,N/A,37270800000,900000000,0,3915000000,28.9975,4.682,6.0908,2.6033
+600000.SH,浦发银行,2003-11-4,1.7907,1.7907,1.8885,1.7907,1.8339,18421626,180677862,0.0433,2.416,9.8079,2.0468,8775000000,N/A,38171250000,900000000,0,3915000000,29.6981,4.7951,6.2379,2.6662
+600000.SH,浦发银行,2003-11-5,1.8339,1.8321,1.8565,1.8114,1.8283,7833897,76534272,-0.0056,-0.3077,9.7696,0.8704,8748000000,N/A,38053800000,900000000,0,3915000000,29.6067,4.7803,6.2187,2.658
+600000.SH,浦发银行,2003-11-6,1.8283,1.8339,1.8396,1.7644,1.7681,7837014,74550073,-0.0602,-3.2922,9.5126,0.8708,8460000000,N/A,36801000000,900000000,0,3915000000,28.632,4.623,6.014,2.5705
+600000.SH,浦发银行,2003-11-7,1.7681,1.7644,1.7681,1.7248,1.7286,6452468,59518936,-0.0395,-2.234,9.2242,0.7169,8271000000,N/A,35978850000,900000000,0,3915000000,27.9924,4.5197,5.8796,2.513
+600000.SH,浦发银行,2003-11-10,1.7286,1.7211,1.7493,1.7098,1.7437,5381571,49531853,0.015,0.8705,9.204,0.598,8343000000,N/A,36292050000,900000000,0,3915000000,28.2361,4.559,5.9308,2.5349
+600000.SH,浦发银行,2003-11-11,1.7437,1.7437,1.7587,1.7098,1.7267,4099820,37611594,-0.0169,-0.9709,9.174,0.4555,8262000000,N/A,35939700000,900000000,0,3915000000,27.9619,4.5148,5.8732,2.5103
+600000.SH,浦发银行,2003-11-12,1.7267,1.6553,1.6741,1.6176,1.6496,10835536,95306248,-0.0771,-4.4662,8.7957,1.2039,7893000000,N/A,34334550000,900000000,0,3915000000,26.7131,4.3131,5.6109,2.3982
+600000.SH,浦发银行,2003-11-13,1.6496,1.6496,1.659,1.6308,1.6421,5566285,48559710,-0.0075,-0.4561,8.7239,0.6185,7857000000,N/A,34177950000,900000000,0,3915000000,26.5912,4.2935,5.5853,2.3873
+600000.SH,浦发银行,2003-11-14,1.6421,1.6421,1.6741,1.6421,1.6609,2352385,20721299,0.0188,1.1455,8.8086,0.2614,7947000000,N/A,34569450000,900000000,0,3915000000,26.8958,4.3426,5.6493,2.4146
+600000.SH,浦发银行,2003-11-17,1.6609,1.659,1.659,1.6327,1.6402,2458029,21475886,-0.0207,-1.2458,8.737,0.2731,7848000000,N/A,34138800000,900000000,0,3915000000,26.5608,4.2885,5.5789,2.3845
+600000.SH,浦发银行,2003-11-18,1.6402,1.6553,1.6553,1.6082,1.6139,2668913,22988247,-0.0263,-1.6055,8.6133,0.2965,7722000000,N/A,33590700000,900000000,0,3915000000,26.1343,4.2197,5.4894,2.3462
+600000.SH,浦发银行,2003-11-19,1.6139,1.6139,1.6609,1.5988,1.6458,2986999,25972242,0.032,1.9814,8.6951,0.3319,7875000000,N/A,34256250000,900000000,0,3915000000,26.6522,4.3033,5.5981,2.3927
+600000.SH,浦发银行,2003-11-20,1.6458,1.6496,1.7079,1.6477,1.6985,6255895,56126650,0.0527,3.2,8.9718,0.6951,8127000000,N/A,35352450000,900000000,0,3915000000,27.505,4.441,5.7773,2.4693
+600000.SH,浦发银行,2003-11-21,1.6985,1.7042,1.7587,1.6741,1.6778,7863385,71545403,-0.0207,-1.2182,9.0986,0.8737,8028000000,N/A,34921800000,900000000,0,3915000000,27.17,4.3869,5.7069,2.4392
+600000.SH,浦发银行,2003-11-24,1.6778,1.6929,1.785,1.6835,1.7756,12765063,118662266,0.0978,5.8296,9.2959,1.4183,8496000000,N/A,36957600000,900000000,0,3915000000,28.7539,4.6426,6.0396,2.5814
+600000.SH,浦发银行,2003-11-25,1.7756,1.7832,1.8471,1.7813,1.7944,20139683,193929077,0.0188,1.0593,9.6292,2.2377,8586000000,N/A,37349100000,900000000,0,3915000000,29.0585,4.6918,6.1036,2.6088
+600000.SH,浦发银行,2003-11-26,1.7944,1.7926,1.7926,1.7681,1.7907,6050809,57211987,-0.0038,-0.2096,9.4553,0.6723,8568000000,N/A,37270800000,900000000,0,3915000000,28.9975,4.682,6.0908,2.6033
+600000.SH,浦发银行,2003-11-27,1.7907,1.7907,1.8039,1.7455,1.7512,5497777,51665492,-0.0395,-2.2059,9.3975,0.6109,8379000000,N/A,36448650000,900000000,0,3915000000,28.3579,4.5787,5.9564,2.5459
+600000.SH,浦发银行,2003-11-28,1.7512,1.7493,1.7681,1.7437,1.7531,3758391,35036323,0.0019,0.1074,9.3222,0.4176,8388000000,N/A,36487800000,900000000,0,3915000000,28.3884,4.5836,5.9628,2.5486
+600000.SH,浦发银行,2003-12-1,1.7531,1.7644,1.8245,1.7549,1.8208,9502284,90878684,0.0677,3.8627,9.5639,1.0558,8712000000,N/A,37897200000,900000000,0,3915000000,29.4849,4.7607,6.1931,2.647
+600000.SH,浦发银行,2003-12-2,1.8208,1.8245,1.8358,1.7982,1.8001,7735663,74530558,-0.0207,-1.1364,9.6347,0.8595,8613000000,N/A,37466550000,900000000,0,3915000000,29.1498,4.7066,6.1228,2.617
+600000.SH,浦发银行,2003-12-3,1.8001,1.7982,1.8302,1.7662,1.8057,17969953,170811773,0.0056,0.3135,9.5054,1.9967,8640000000,N/A,37584000000,900000000,0,3915000000,29.2412,4.7213,6.1419,2.6252
+600000.SH,浦发银行,2003-12-4,1.8057,1.8057,1.8659,1.802,1.849,22879906,224329337,0.0433,2.3958,9.8046,2.5422,8847000000,N/A,38484450000,900000000,0,3915000000,29.9418,4.8344,6.2891,2.6881
+600000.SH,浦发银行,2003-12-5,1.849,1.8546,1.8584,1.8227,1.8434,8270190,80846882,-0.0056,-0.3052,9.7757,0.9189,8820000000,N/A,38367000000,900000000,0,3915000000,29.8504,4.8197,6.2699,2.6799
+600000.SH,浦发银行,2003-12-8,1.8434,1.8528,1.8584,1.7926,1.8133,7116145,68932558,-0.0301,-1.6327,9.6868,0.7907,8676000000,N/A,37740600000,900000000,0,3915000000,29.3631,4.741,6.1675,2.6361
+600000.SH,浦发银行,2003-12-9,1.8133,1.8189,1.8189,1.7681,1.802,5646898,53618654,-0.0113,-0.6224,9.4952,0.6274,8622000000,N/A,37505700000,900000000,0,3915000000,29.1803,4.7115,6.1291,2.6197
+600000.SH,浦发银行,2003-12-10,1.802,1.8622,1.9355,1.8283,1.864,33204783,329352209,0.0621,3.4447,9.9188,3.6894,8919000000,N/A,38797650000,900000000,0,3915000000,30.1855,4.8738,6.3403,2.7099
+600000.SH,浦发银行,2003-12-11,1.864,1.896,1.9336,1.8791,1.9205,35455597,360885423,0.0564,3.0272,10.1785,3.9395,9189000000,N/A,39972150000,900000000,0,3915000000,31.0993,5.0213,6.5322,2.792
+600000.SH,浦发银行,2003-12-12,1.9205,1.9205,1.9205,1.9205,1.9205,N/A,N/A,0,0,N/A,N/A,9189000000,N/A,39972150000,900000000,0,3915000000,31.0993,5.0213,6.5322,2.792
+600000.SH,浦发银行,2003-12-15,1.9205,1.9336,1.9524,1.9148,1.9205,16148321,165863518,0,0,10.2713,1.7943,9189000000,N/A,39972150000,900000000,0,3915000000,31.0993,5.0213,6.5322,2.792
+600000.SH,浦发银行,2003-12-16,1.9205,1.9148,1.9148,1.8528,1.8885,10076929,100333456,-0.032,-1.665,9.9567,1.1197,9036000000,N/A,39306600000,900000000,0,3915000000,30.5814,4.9377,6.4234,2.7455
+600000.SH,浦发银行,2003-12-17,1.8885,1.8885,1.9092,1.8622,1.8772,6867643,68864615,-0.0113,-0.5976,10.0274,0.7631,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-12-18,1.8772,1.8622,1.8923,1.8546,1.8791,5461276,54375561,0.0019,0.1002,9.9566,0.6068,8991000000,N/A,39110850000,900000000,0,3915000000,30.4291,4.9131,6.3915,2.7318
+600000.SH,浦发银行,2003-12-19,1.8791,1.881,1.9035,1.8283,1.881,10245891,101806710,0.0019,0.1001,9.9363,1.1384,9000000000,N/A,39150000000,900000000,0,3915000000,30.4596,4.918,6.3979,2.7345
+600000.SH,浦发银行,2003-12-22,1.881,1.881,1.9468,1.8283,1.9468,17063533,172634264,0.0658,3.5,10.1171,1.8959,9315000000,N/A,40520250000,900000000,0,3915000000,31.5257,5.0902,6.6218,2.8303
+600000.SH,浦发银行,2003-12-23,1.9468,1.9675,1.9882,1.9468,1.9675,13748471,143562431,0.0207,1.0628,10.4421,1.5276,9414000000,N/A,40950900000,900000000,0,3915000000,31.8607,5.1443,6.6922,2.8603
+600000.SH,浦发银行,2003-12-24,1.9675,1.975,2.0258,1.975,1.9825,13916074,147861174,0.015,0.7648,10.6252,1.5462,9486000000,N/A,41264100000,900000000,0,3915000000,32.1044,5.1836,6.7433,2.8822
+600000.SH,浦发银行,2003-12-25,1.9825,1.9807,1.9901,1.9543,1.9562,7883603,82362401,-0.0263,-1.3283,10.4473,0.876,9360000000,N/A,40716000000,900000000,0,3915000000,31.678,5.1148,6.6538,2.8439
+600000.SH,浦发银行,2003-12-26,1.9562,1.9506,1.975,1.943,1.9694,7690336,80209854,0.0132,0.6731,10.43,0.8545,9423000000,N/A,40990050000,900000000,0,3915000000,31.8912,5.1492,6.6986,2.8631
+600000.SH,浦发银行,2003-12-29,1.9694,1.9619,1.975,1.9186,1.9412,8750159,90486171,-0.0282,-1.4327,10.3411,0.9722,9288000000,N/A,40402800000,900000000,0,3915000000,31.4343,5.0754,6.6026,2.822
+600000.SH,浦发银行,2003-12-30,1.9412,1.9449,1.9938,1.9186,1.9769,10050617,104777213,0.0357,1.8411,10.425,1.1167,9459000000,N/A,41146650000,900000000,0,3915000000,32.013,5.1689,6.7241,2.874
+600000.SH,浦发银行,2003-12-31,1.9769,1.975,2.0032,1.9186,1.9807,11393676,118852168,0.0038,0.1903,10.4314,1.266,9477000000,N/A,41224950000,900000000,0,3915000000,32.074,5.1787,6.7369,2.8795
+600000.SH,浦发银行,2004-1-2,1.9807,1.9562,2.0051,1.9412,1.975,11565225,121756888,-0.0056,-0.2849,10.5278,1.285,9450000000,N/A,41107500000,900000000,0,3915000000,26.2485,3.4225,4.7982,10.4491
+600000.SH,浦发银行,2004-1-5,1.975,1.975,2.0785,1.9713,2.0747,20455286,222229942,0.0997,5.0476,10.8642,2.2728,9927000000,N/A,43182450000,900000000,0,3915000000,27.5734,3.5953,5.0403,10.9766
+600000.SH,浦发银行,2004-1-6,2.0747,2.0747,2.1951,2.0747,2.1368,29360563,335053888,0.0621,2.9918,11.4117,3.2623,10224000000,N/A,44474400000,900000000,0,3915000000,28.3984,3.7028,5.1911,11.305
+600000.SH,浦发银行,2004-1-7,2.1368,2.1443,2.2158,2.1368,2.1744,16976864,196239667,0.0376,1.7606,11.5592,1.8863,10404000000,N/A,45257400000,900000000,0,3915000000,28.8984,3.768,5.2825,11.504
+600000.SH,浦发银行,2004-1-8,2.1744,2.1782,2.2007,2.1443,2.1876,10316970,119098328,0.0132,0.6055,11.5439,1.1463,10467000000,N/A,45531450000,900000000,0,3915000000,29.0734,3.7908,5.3145,11.5736
+600000.SH,浦发银行,2004-1-9,2.1876,2.1857,2.2233,2.1199,2.1575,19347104,223874999,-0.0301,-1.3758,11.5715,2.1497,10323000000,N/A,44905050000,900000000,0,3915000000,28.6734,3.7387,5.2414,11.4144
+600000.SH,浦发银行,2004-1-12,2.1575,2.1575,2.2534,2.1443,2.2478,21750663,252957134,0.0903,4.1848,11.6299,2.4167,10755000000,N/A,46784250000,900000000,0,3915000000,29.8733,3.8951,5.4608,11.8921
+600000.SH,浦发银行,2004-1-13,2.2478,2.2572,2.276,2.1763,2.2101,12727758,151294068,-0.0376,-1.6736,11.8869,1.4142,10575000000,N/A,46001250000,900000000,0,3915000000,29.3733,3.83,5.3694,11.6931
+600000.SH,浦发银行,2004-1-14,2.2101,2.2101,2.2101,2.1311,2.1424,10851647,123891721,-0.0677,-3.0638,11.4169,1.2057,10251000000,N/A,44591850000,900000000,0,3915000000,28.4734,3.7126,5.2049,11.3348
+600000.SH,浦发银行,2004-1-15,2.1424,2.1387,2.165,2.133,2.1368,6788821,77509849,-0.0056,-0.2634,11.4173,0.7543,10224000000,N/A,44474400000,900000000,0,3915000000,28.3984,3.7028,5.1911,11.305
+600000.SH,浦发银行,2004-1-16,2.1368,2.1462,2.1518,2.1217,2.1443,7761318,88230923,0.0075,0.3521,11.368,0.8624,10260000000,N/A,44631000000,900000000,0,3915000000,28.4984,3.7159,5.2094,11.3448
+600000.SH,浦发银行,2004-1-29,2.1443,2.1443,2.2007,2.1104,2.197,7123790,81491480,0.0527,2.4561,11.4393,0.7915,10512000000,N/A,45727200000,900000000,0,3915000000,29.1984,3.8071,5.3374,11.6234
+600000.SH,浦发银行,2004-1-30,2.197,2.197,2.1989,2.1029,2.1161,7434862,84613979,-0.0809,-3.6815,11.3807,0.8261,10125000000,N/A,44043750000,900000000,0,3915000000,28.1234,3.667,5.1409,11.1955
+600000.SH,浦发银行,2004-2-2,2.1161,2.2308,2.2459,2.1274,2.1951,15618424,181291811,0.079,3.7333,11.6076,1.7354,10503000000,N/A,45688050000,900000000,0,3915000000,29.1734,3.8039,5.3328,11.6135
+600000.SH,浦发银行,2004-2-3,2.1951,2.1932,2.2384,2.1744,2.2365,11308868,133213194,0.0414,1.8852,11.7795,1.2565,10701000000,N/A,46549350000,900000000,0,3915000000,29.7233,3.8756,5.4333,11.8324
+600000.SH,浦发银行,2004-2-4,2.2365,2.2365,2.2854,2.229,2.2572,16943367,203429764,0.0207,0.9251,12.0065,1.8826,10800000000,N/A,46980000000,900000000,0,3915000000,29.9983,3.9114,5.4836,11.9419
+600000.SH,浦发银行,2004-2-5,2.2572,2.4791,2.4791,2.2628,2.3004,23727371,294022953,0.0433,1.9167,12.3917,2.6364,11007000000,N/A,47880450000,900000000,0,3915000000,30.5733,3.9864,5.5887,12.1707
+600000.SH,浦发银行,2004-2-6,2.3004,2.2948,2.3493,2.2478,2.2985,19576688,238716197,-0.0019,-0.0818,12.1939,2.1752,10998000000,N/A,47841300000,900000000,0,3915000000,30.5483,3.9831,5.5841,12.1608
+600000.SH,浦发银行,2004-2-9,2.2985,2.2779,2.3249,2.2779,2.323,7197401,88506908,0.0245,1.0638,12.2971,0.7997,11115000000,N/A,48350250000,900000000,0,3915000000,30.8733,4.0255,5.6435,12.2902
+600000.SH,浦发银行,2004-2-10,2.323,2.3343,2.3437,2.2496,2.2572,10853414,131937357,-0.0658,-2.834,12.1563,1.2059,10800000000,N/A,46980000000,900000000,0,3915000000,29.9983,3.9114,5.4836,11.9419
+600000.SH,浦发银行,2004-2-11,2.2572,2.2572,2.2666,2.197,2.2101,12827484,151013107,-0.047,-2.0833,11.7726,1.4253,10575000000,N/A,46001250000,900000000,0,3915000000,29.3733,3.83,5.3694,11.6931
+600000.SH,浦发银行,2004-2-12,2.2101,2.2101,2.229,2.1443,2.165,16046794,186203527,-0.0451,-2.0426,11.6038,1.783,10359000000,N/A,45061650000,900000000,0,3915000000,28.7734,3.7517,5.2597,11.4542
+600000.SH,浦发银行,2004-2-13,2.165,2.1631,2.212,2.1537,2.1725,8563082,99313593,0.0075,0.3475,11.5979,0.9515,10395000000,N/A,45218250000,900000000,0,3915000000,28.8734,3.7648,5.278,11.494
+600000.SH,浦发银行,2004-2-16,2.1725,2.1725,2.2459,2.1725,2.244,7961608,93636270,0.0715,3.29,11.761,0.8846,10737000000,N/A,46705950000,900000000,0,3915000000,29.8233,3.8886,5.4516,11.8722
+600000.SH,浦发银行,2004-2-17,2.244,2.244,2.2572,2.2139,2.2158,8845753,105368240,-0.0282,-1.2573,11.9117,0.9829,10602000000,N/A,46118700000,900000000,0,3915000000,29.4483,3.8397,5.3831,11.7229
+600000.SH,浦发银行,2004-2-18,2.2158,2.2158,2.2703,2.1782,2.2083,12777858,151014629,-0.0075,-0.3396,11.8185,1.4198,10566000000,N/A,45962100000,900000000,0,3915000000,29.3483,3.8267,5.3648,11.6831
+600000.SH,浦发银行,2004-2-19,2.2083,2.2007,2.2271,2.1443,2.1631,12576189,145736587,-0.0451,-2.0443,11.5883,1.3974,10350000000,N/A,45022500000,900000000,0,3915000000,28.7484,3.7485,5.2551,11.4443
+600000.SH,浦发银行,2004-2-20,2.1631,2.1631,2.2177,2.1443,2.2007,11090699,128818177,0.0376,1.7391,11.615,1.2323,10530000000,N/A,45805500000,900000000,0,3915000000,29.2484,3.8137,5.3465,11.6433
+600000.SH,浦发银行,2004-2-23,2.2007,2.2007,2.2083,2.1161,2.1217,20881961,238319828,-0.079,-3.5897,11.4127,2.3202,10152000000,N/A,44161200000,900000000,0,3915000000,28.1984,3.6768,5.1546,11.2253
+600000.SH,浦发银行,2004-2-24,2.1217,2.1123,2.1142,2.0258,2.0653,15725679,172404682,-0.0564,-2.6596,10.9633,1.7473,9882000000,N/A,42986700000,900000000,0,3915000000,27.4485,3.579,5.0175,10.9268
+600000.SH,浦发银行,2004-2-25,2.0653,2.0691,2.0785,1.9976,2.0051,14327031,155454047,-0.0602,-2.9144,10.8504,1.5919,9594000000,N/A,41733900000,900000000,0,3915000000,26.6485,3.4747,4.8713,10.6083
+600000.SH,浦发银行,2004-2-26,2.0051,1.9938,2.0277,1.9882,2.0239,7121803,76071689,0.0188,0.9381,10.6815,0.7913,9684000000,N/A,42125400000,900000000,0,3915000000,26.8985,3.5073,4.917,10.7079
+600000.SH,浦发银行,2004-2-27,2.0239,2.0465,2.0597,2.0164,2.0409,10808644,116895324,0.0169,0.8364,10.815,1.201,9765000000,N/A,42477750000,900000000,0,3915000000,27.1235,3.5366,4.9581,10.7974
+600000.SH,浦发银行,2004-3-1,2.0409,2.0427,2.0465,1.9825,2.0296,12768156,136276365,-0.0113,-0.553,10.6731,1.4187,9711000000,N/A,42242850000,900000000,0,3915000000,26.9735,3.517,4.9307,10.7377
+600000.SH,浦发银行,2004-3-2,2.0296,2.0314,2.0709,2.0314,2.054,10942129,119129030,0.0245,1.2048,10.8872,1.2158,9828000000,N/A,42751800000,900000000,0,3915000000,27.2985,3.5594,4.9901,10.8671
+600000.SH,浦发银行,2004-3-3,2.054,2.0597,2.0822,2.0258,2.0258,8026108,87402833,-0.0282,-1.3736,10.8898,0.8918,9693000000,N/A,42164550000,900000000,0,3915000000,26.9235,3.5105,4.9215,10.7178
+600000.SH,浦发银行,2004-3-4,2.0258,2.007,2.0465,1.9938,2.0427,7254816,77768967,0.0169,0.8357,10.7196,0.8061,9774000000,N/A,42516900000,900000000,0,3915000000,27.1485,3.5399,4.9627,10.8074
+600000.SH,浦发银行,2004-3-5,2.0427,2.0503,2.0615,2.0051,2.0108,4528478,48795075,-0.032,-1.5654,10.7752,0.5032,9621000000,N/A,41851350000,900000000,0,3915000000,26.7235,3.4844,4.885,10.6382
+600000.SH,浦发银行,2004-3-8,2.0108,2.0089,2.0164,1.9487,1.9524,7089919,74282947,-0.0583,-2.8999,10.4773,0.7878,9342000000,N/A,40637700000,900000000,0,3915000000,25.9485,3.3834,4.7433,10.3297
+600000.SH,浦发银行,2004-3-9,1.9524,1.9524,1.975,1.9355,1.9449,7144365,74246064,-0.0075,-0.3854,10.3923,0.7938,9306000000,N/A,40481100000,900000000,0,3915000000,25.8485,3.3704,4.725,10.2899
+600000.SH,浦发银行,2004-3-10,1.9449,1.9524,2.022,1.9487,2.0202,8825538,93035575,0.0752,3.8685,10.5416,0.9806,9666000000,N/A,42047100000,900000000,0,3915000000,26.8485,3.5007,4.9078,10.688
+600000.SH,浦发银行,2004-3-11,2.0202,2.0277,2.0427,2.0126,2.0296,9587131,103517675,0.0094,0.4655,10.7976,1.0652,9711000000,N/A,42242850000,900000000,0,3915000000,26.9735,3.517,4.9307,10.7377
+600000.SH,浦发银行,2004-3-12,2.0296,2.0314,2.0409,1.9863,1.9938,7707684,82063043,-0.0357,-1.7609,10.6469,0.8564,9540000000,N/A,41499000000,900000000,0,3915000000,26.4985,3.4551,4.8438,10.5486
+600000.SH,浦发银行,2004-3-15,1.9938,1.9938,2.086,1.9938,2.0785,14434661,157474175,0.0846,4.2453,10.9094,1.6039,9945000000,N/A,43260750000,900000000,0,3915000000,27.6234,3.6018,5.0495,10.9965
+600000.SH,浦发银行,2004-3-16,2.0785,2.0804,2.0935,2.0578,2.0841,12631518,139297303,0.0056,0.2715,11.0278,1.4035,9972000000,N/A,43378200000,900000000,0,3915000000,27.6984,3.6116,5.0632,11.0263
+600000.SH,浦发银行,2004-3-17,2.0841,2.0879,2.1086,2.0672,2.101,13042854,144583399,0.0169,0.8123,11.0853,1.4492,10053000000,N/A,43730550000,900000000,0,3915000000,27.9234,3.6409,5.1043,11.1159
+600000.SH,浦发银行,2004-3-18,2.101,2.1104,2.1255,2.0521,2.0578,13302129,147832810,-0.0433,-2.0591,11.1135,1.478,9846000000,N/A,42830100000,900000000,0,3915000000,27.3485,3.5659,4.9992,10.887
+600000.SH,浦发银行,2004-3-19,2.0578,2.0578,2.0804,2.0503,2.0691,12042229,132147677,0.0113,0.5484,10.9737,1.338,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-22,2.0691,2.0804,2.133,2.0691,2.1311,15386398,172829685,0.0621,3,11.2326,1.7096,10197000000,N/A,44356950000,900000000,0,3915000000,28.3234,3.6931,5.1774,11.2751
+600000.SH,浦发银行,2004-3-23,2.1311,2.1311,2.1311,2.0879,2.1067,15114913,169297612,-0.0245,-1.1474,11.2007,1.6794,10080000000,N/A,43848000000,900000000,0,3915000000,27.9984,3.6507,5.118,11.1457
+600000.SH,浦发银行,2004-3-24,2.1067,2.0841,2.0973,2.0597,2.0691,10584069,116759971,-0.0376,-1.7857,11.0317,1.176,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-25,2.0691,2.0747,2.1311,2.0747,2.0879,11085719,123651303,0.0188,0.9091,11.1541,1.2317,9990000000,N/A,43456500000,900000000,0,3915000000,27.7484,3.6181,5.0723,11.0462
+600000.SH,浦发银行,2004-3-26,2.0879,2.0916,2.1067,2.0615,2.0785,5064664,55914078,-0.0094,-0.4505,11.04,0.5627,9945000000,N/A,43260750000,900000000,0,3915000000,27.6234,3.6018,5.0495,10.9965
+600000.SH,浦发银行,2004-3-29,2.0785,2.0728,2.0973,2.0691,2.0691,4337715,47970709,-0.0094,-0.4525,11.059,0.482,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-30,2.0691,2.0691,2.0691,2.0691,2.0691,N/A,N/A,0,0,N/A,N/A,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-31,2.0691,2.0634,2.0691,2.0258,2.0427,6450450,70103531,-0.0263,-1.2727,10.868,0.7167,9774000000,N/A,42516900000,900000000,0,3915000000,27.1485,3.5399,4.9627,10.8074
+600000.SH,浦发银行,2004-4-1,2.0427,2.0503,2.0916,2.0465,2.0898,7045292,77968306,0.047,2.302,11.0667,0.7828,9999000000,N/A,43495650000,900000000,0,3915000000,27.7734,3.6213,5.0769,11.0562
+600000.SH,浦发银行,2004-4-2,2.0898,2.0935,2.118,2.0916,2.0954,7458130,83422786,0.0056,0.27,11.1855,0.8287,10026000000,N/A,43613100000,900000000,0,3915000000,27.8484,3.6311,5.0906,11.086
+600000.SH,浦发银行,2004-4-5,2.0954,2.0992,2.1349,2.0935,2.1067,7952693,89272749,0.0113,0.5386,11.2255,0.8836,10080000000,N/A,43848000000,900000000,0,3915000000,27.9984,3.6507,5.118,11.1457
+600000.SH,浦发银行,2004-4-6,2.1067,2.1067,2.1217,2.0653,2.0973,9634859,106640508,-0.0094,-0.4464,11.0682,1.0705,10035000000,N/A,43652250000,900000000,0,3915000000,27.8734,3.6344,5.0952,11.096
+600000.SH,浦发银行,2004-4-7,2.0973,2.0992,2.1067,2.0578,2.0597,10079262,111118087,-0.0376,-1.7937,11.0244,1.1199,9855000000,N/A,42869250000,900000000,0,3915000000,27.3735,3.5692,5.0038,10.8969
+600000.SH,浦发银行,2004-4-8,2.0597,2.0597,2.0615,1.9919,1.9938,28310621,302666828,-0.0658,-3.1963,10.6909,3.1456,9540000000,N/A,41499000000,900000000,0,3915000000,26.4985,3.4551,4.8438,10.5486
+600000.SH,浦发银行,2004-4-9,1.9938,1.9938,2.0126,1.9562,1.9731,14565252,153624797,-0.0207,-1.0377,10.5473,1.6184,9441000000,N/A,41068350000,900000000,0,3915000000,26.2235,3.4193,4.7936,10.4392
+600000.SH,浦发银行,2004-4-12,1.9731,1.9562,1.9882,1.9374,1.9769,5962460,62224020,0.0038,0.1907,10.436,0.6625,9459000000,N/A,41146650000,900000000,0,3915000000,26.2735,3.4258,4.8027,10.4591
+600000.SH,浦发银行,2004-4-13,1.9769,1.9788,1.9938,1.9336,1.9374,8639602,90012975,-0.0395,-1.9981,10.4186,0.96,9270000000,N/A,40324500000,900000000,0,3915000000,25.7485,3.3573,4.7068,10.2501
+600000.SH,浦发银行,2004-4-14,1.9374,1.9318,1.9487,1.8904,1.9073,8675317,88087778,-0.0301,-1.5534,10.1538,0.9639,9126000000,N/A,39698100000,900000000,0,3915000000,25.3486,3.3052,4.6336,10.0909
+600000.SH,浦发银行,2004-4-15,1.9073,1.9092,1.9355,1.8923,1.8979,6277714,63709288,-0.0094,-0.4931,10.1485,0.6975,9081000000,N/A,39502350000,900000000,0,3915000000,25.2236,3.2889,4.6108,10.0411
+600000.SH,浦发银行,2004-4-16,1.8979,1.8998,1.943,1.8904,1.9374,6198558,63036693,0.0395,2.0813,10.1696,0.6887,9270000000,N/A,40324500000,900000000,0,3915000000,25.7485,3.3573,4.7068,10.2501
+600000.SH,浦发银行,2004-4-19,1.9374,1.9374,1.9393,1.9092,1.9167,4388665,45011091,-0.0207,-1.068,10.2562,0.4876,9171000000,N/A,39893850000,900000000,0,3915000000,25.4736,3.3215,4.6565,10.1406
+600000.SH,浦发银行,2004-4-20,1.9167,1.9148,1.9713,1.9054,1.9336,6344159,65445954,0.0169,0.8832,10.3159,0.7049,9252000000,N/A,40246200000,900000000,0,3915000000,25.6986,3.3508,4.6976,10.2302
+600000.SH,浦发银行,2004-4-21,1.9336,1.9355,1.9656,1.881,1.8904,9157280,93407816,-0.0433,-2.2374,10.2004,1.0175,9045000000,N/A,39345750000,900000000,0,3915000000,25.1236,3.2758,4.5925,10.0013
+600000.SH,浦发银行,2004-4-22,1.8904,1.881,1.9205,1.881,1.8923,9668407,97612309,0.0019,0.0995,10.096,1.0743,9054000000,N/A,39384900000,900000000,0,3915000000,25.1486,3.2791,4.5971,10.0113
+600000.SH,浦发银行,2004-4-23,1.8923,1.8998,1.8998,1.8471,1.8546,12128162,120081731,-0.0376,-1.9881,9.9011,1.3476,8874000000,N/A,38601900000,900000000,0,3915000000,24.6486,3.2139,4.5057,9.8122
+600000.SH,浦发银行,2004-4-26,1.8546,1.8584,1.8829,1.8546,1.881,3790412,37719729,0.0263,1.4199,9.9514,0.4212,9000000000,N/A,39150000000,900000000,0,3915000000,24.9986,3.2595,4.5697,9.9515
+600000.SH,浦发银行,2004-4-27,1.881,1.8923,1.9167,1.8791,1.8923,4597640,46448353,0.0113,0.6,10.1027,0.5108,9054000000,N/A,39384900000,900000000,0,3915000000,25.1486,3.2791,4.5971,10.0113
+600000.SH,浦发银行,2004-4-28,1.8923,1.7869,1.8791,1.7869,1.8528,8372259,81923793,-0.0395,-2.0875,9.7851,0.9303,8865000000,N/A,38562750000,900000000,0,3915000000,24.6236,3.2106,4.5011,9.8023
+600000.SH,浦发银行,2004-4-29,1.8528,1.8528,1.8923,1.8339,1.8396,10230369,100856200,-0.0132,-0.7107,9.8585,1.1367,8802000000,N/A,38288700000,900000000,0,3915000000,24.4486,3.1878,4.4691,9.7326
+600000.SH,浦发银行,2004-4-30,1.8396,1.8434,1.8734,1.7869,1.8095,12683673,122973764,-0.0301,-1.636,9.6954,1.4093,8658000000,N/A,37662300000,900000000,0,3915000000,24.0486,3.1357,4.396,9.5734
+600000.SH,浦发银行,2004-5-10,1.8095,1.8095,1.8227,1.7681,1.77,3616104,34389273,-0.0395,-2.183,9.51,0.4018,8469000000,N/A,36840150000,900000000,0,3915000000,23.5237,3.0672,4.3001,9.3644
+600000.SH,浦发银行,2004-5-11,1.77,1.7681,1.7926,1.7493,1.7644,4202614,39538519,-0.0056,-0.3188,9.4081,0.467,8442000000,N/A,36722700000,900000000,0,3915000000,23.4487,3.0574,4.2863,9.3345
+600000.SH,浦发银行,2004-5-12,1.7644,1.7681,1.8151,1.7644,1.8039,4791414,45657491,0.0395,2.2388,9.529,0.5324,8631000000,N/A,37544850000,900000000,0,3915000000,23.9736,3.1259,4.3823,9.5435
+600000.SH,浦发银行,2004-5-13,1.8039,1.8095,1.8208,1.802,1.8114,2653526,25551010,0.0075,0.4171,9.6291,0.2948,8667000000,N/A,37701450000,900000000,0,3915000000,24.0736,3.1389,4.4006,9.5833
+600000.SH,浦发银行,2004-5-14,1.8114,1.8151,1.817,1.7681,1.7756,2680631,25461784,-0.0357,-1.973,9.4984,0.2978,8496000000,N/A,36957600000,900000000,0,3915000000,23.5987,3.077,4.3138,9.3943
+600000.SH,浦发银行,2004-5-17,1.7756,1.7756,1.7832,1.7399,1.7455,4414035,41204651,-0.0301,-1.6949,9.3349,0.4904,8352000000,N/A,36331200000,900000000,0,3915000000,23.1987,3.0248,4.2407,9.235
+600000.SH,浦发银行,2004-5-18,1.7455,1.7644,1.77,1.7192,1.7681,4545188,42028838,0.0226,1.2931,9.2469,0.505,8460000000,N/A,36801000000,900000000,0,3915000000,23.4987,3.064,4.2955,9.3544
+600000.SH,浦发银行,2004-5-19,1.7681,1.7719,1.7888,1.7418,1.7662,3891989,36613679,-0.0019,-0.1064,9.4074,0.4324,8451000000,N/A,36761850000,900000000,0,3915000000,23.4737,3.0607,4.2909,9.3445
+600000.SH,浦发银行,2004-5-20,1.7662,1.7872,1.8119,1.7605,1.7605,5180136,48471688,-0.0057,-0.3233,9.3572,0.5756,8325000000,N/A,36213750000,900000000,0,3915000000,23.1237,3.0151,4.2269,9.2052
+600000.SH,浦发银行,2004-5-21,1.7605,1.7681,1.7853,1.7605,1.7815,3466548,32338837,0.0209,1.1892,9.3288,0.3852,8424000000,N/A,36644400000,900000000,0,3915000000,23.3987,3.0509,4.2772,9.3146
+600000.SH,浦发银行,2004-5-24,1.7815,1.7777,1.7853,1.7624,1.77,5569341,51923619,-0.0114,-0.641,9.3231,0.6188,8370000000,N/A,36409500000,900000000,0,3915000000,23.2487,3.0314,4.2498,9.2549
+600000.SH,浦发银行,2004-5-25,1.77,1.7796,1.7853,1.7529,1.7567,3626725,33721040,-0.0133,-0.7527,9.2979,0.403,8307000000,N/A,36135450000,900000000,0,3915000000,23.0737,3.0085,4.2178,9.1853
+600000.SH,浦发银行,2004-5-26,1.7567,1.7548,1.7796,1.7491,1.7757,3302403,30550779,0.019,1.0834,9.2511,0.3669,8397000000,N/A,36526950000,900000000,0,3915000000,23.3237,3.0411,4.2635,9.2848
+600000.SH,浦发银行,2004-5-27,1.7757,1.7777,1.8119,1.7624,1.8024,4574729,43255022,0.0266,1.5005,9.4552,0.5083,8523000000,N/A,37075050000,900000000,0,3915000000,23.6737,3.0868,4.3275,9.4241
+600000.SH,浦发银行,2004-5-28,1.8024,1.8024,1.8043,1.7853,1.7853,2229705,21001941,-0.0171,-0.9504,9.4192,0.2477,8442000000,N/A,36722700000,900000000,0,3915000000,23.4487,3.0574,4.2863,9.3345
+600000.SH,浦发银行,2004-5-31,1.7853,1.7853,1.7853,1.7853,1.7853,N/A,N/A,0,0,N/A,N/A,8442000000,N/A,36722700000,900000000,0,3915000000,23.4487,3.0574,4.2863,9.3345
+600000.SH,浦发银行,2004-6-1,1.7853,1.7929,1.8271,1.791,1.8119,5194932,49524074,0.0266,1.4925,9.5332,0.5772,8568000000,N/A,37270800000,900000000,0,3915000000,23.7987,3.1031,4.3503,9.4739
+600000.SH,浦发银行,2004-6-2,1.8119,1.8119,1.8367,1.8043,1.8081,4851148,46391661,-0.0038,-0.2101,9.563,0.539,8550000000,N/A,37192500000,900000000,0,3915000000,23.7487,3.0966,4.3412,9.454
+600000.SH,浦发银行,2004-6-3,1.8081,1.8081,1.8081,1.7662,1.7662,3027065,28317197,-0.0419,-2.3158,9.3547,0.3363,8352000000,N/A,36331200000,900000000,0,3915000000,23.1987,3.0248,4.2407,9.235
+600000.SH,浦发银行,2004-6-4,1.7662,1.7662,1.8043,1.7643,1.7719,1896104,17643907,0.0057,0.3233,9.3053,0.2107,8379000000,N/A,36448650000,900000000,0,3915000000,23.2737,3.0346,4.2544,9.2649
+600000.SH,浦发银行,2004-6-7,1.7719,1.77,1.77,1.7472,1.7586,3220509,29699408,-0.0133,-0.7519,9.222,0.3578,8316000000,N/A,36174600000,900000000,0,3915000000,23.0987,3.0118,4.2224,9.1952
+600000.SH,浦发银行,2004-6-8,1.7586,1.751,1.7719,1.6939,1.7129,5186720,47072133,-0.0457,-2.5974,9.0755,0.5763,8100000000,N/A,35235000000,900000000,0,3915000000,22.4987,2.9336,4.1127,8.9564
+600000.SH,浦发银行,2004-6-9,1.7129,1.7129,1.7206,1.6901,1.6939,4103578,36734615,-0.019,-1.1111,8.9519,0.456,8010000000,N/A,34843500000,900000000,0,3915000000,22.2487,2.901,4.067,8.8569
+600000.SH,浦发银行,2004-6-10,1.6939,1.6939,1.7206,1.6939,1.7129,2783684,25006688,0.019,1.1236,8.9833,0.3093,8100000000,N/A,35235000000,900000000,0,3915000000,22.4987,2.9336,4.1127,8.9564
+600000.SH,浦发银行,2004-6-11,1.7129,1.7129,1.7339,1.6673,1.6711,5522790,49234957,-0.0419,-2.4444,8.9149,0.6136,7902000000,N/A,34373700000,900000000,0,3915000000,21.9488,2.8619,4.0122,8.7375
+600000.SH,浦发银行,2004-6-14,1.6711,1.6692,1.6711,1.6254,1.6368,4592451,39748076,-0.0343,-2.0501,8.6551,0.5103,7740000000,N/A,33669000000,900000000,0,3915000000,21.4988,2.8032,3.9299,8.5583
+600000.SH,浦发银行,2004-6-15,1.6368,1.6368,1.7339,1.6273,1.7015,5413915,47744292,0.0647,3.9535,8.8188,0.6015,8046000000,N/A,35000100000,900000000,0,3915000000,22.3487,2.914,4.0853,8.8967
+600000.SH,浦发银行,2004-6-16,1.7015,1.7034,1.7206,1.6806,1.7053,3789142,34001062,0.0038,0.2237,8.9733,0.421,8064000000,N/A,35078400000,900000000,0,3915000000,22.3987,2.9205,4.0944,8.9166
+600000.SH,浦发银行,2004-6-17,1.7053,1.711,1.7167,1.6711,1.673,1944234,17264166,-0.0324,-1.8973,8.8797,0.216,7911000000,N/A,34412850000,900000000,0,3915000000,21.9738,2.8651,4.0167,8.7474
+600000.SH,浦发银行,2004-6-18,1.673,1.6749,1.6863,1.6197,1.6482,5199466,45090311,-0.0247,-1.479,8.6721,0.5777,7794000000,N/A,33903900000,900000000,0,3915000000,21.6488,2.8228,3.9573,8.618
+600000.SH,浦发银行,2004-6-21,1.6482,1.6482,1.6844,1.633,1.6825,2334539,20411952,0.0343,2.0785,8.7435,0.2594,7956000000,N/A,34608600000,900000000,0,3915000000,22.0988,2.8814,4.0396,8.7972
+600000.SH,浦发银行,2004-6-22,1.6825,1.6806,1.7053,1.6673,1.6787,2089016,18496549,-0.0038,-0.2262,8.8542,0.2321,7938000000,N/A,34530300000,900000000,0,3915000000,22.0488,2.8749,4.0304,8.7773
+600000.SH,浦发银行,2004-6-23,1.6787,1.6787,1.692,1.6654,1.6863,1844727,16242536,0.0076,0.4535,8.8048,0.205,7974000000,N/A,34686900000,900000000,0,3915000000,22.1488,2.8879,4.0487,8.8171
+600000.SH,浦发银行,2004-6-24,1.6863,1.6863,1.6939,1.6711,1.6749,1338771,11812377,-0.0114,-0.6772,8.8233,0.1488,7920000000,N/A,34452000000,900000000,0,3915000000,21.9988,2.8684,4.0213,8.7574
+600000.SH,浦发银行,2004-6-25,1.6749,1.6749,1.7034,1.6463,1.6539,2274695,19947545,-0.0209,-1.25,8.7693,0.2527,7821000000,N/A,34021350000,900000000,0,3915000000,21.7238,2.8325,3.971,8.6479
+600000.SH,浦发银行,2004-6-28,1.6539,1.6501,1.6749,1.6387,1.6463,1971065,17157688,-0.0076,-0.4603,8.7048,0.219,7785000000,N/A,33864750000,900000000,0,3915000000,21.6238,2.8195,3.9528,8.6081
+600000.SH,浦发银行,2004-6-29,1.6463,1.6558,1.6882,1.6425,1.6806,2225304,19505465,0.0343,2.0809,8.7653,0.2473,7947000000,N/A,34569450000,900000000,0,3915000000,22.0738,2.8782,4.035,8.7872
+600000.SH,浦发银行,2004-6-30,1.6806,1.6806,1.6901,1.6692,1.673,2339384,20624771,-0.0076,-0.453,8.8163,0.2599,7911000000,N/A,34412850000,900000000,0,3915000000,21.9738,2.8651,4.0167,8.7474
+600000.SH,浦发银行,2004-7-1,1.673,1.6787,1.7186,1.673,1.7148,4071487,36526340,0.0419,2.5028,8.9713,0.4524,8109000000,N/A,35274150000,900000000,0,3915000000,22.5237,2.9368,4.1173,8.9663
+600000.SH,浦发银行,2004-7-2,1.7148,1.7148,1.7377,1.6977,1.7167,4682893,42340310,0.0019,0.111,9.0415,0.5203,8118000000,N/A,35313300000,900000000,0,3915000000,22.5487,2.9401,4.1218,8.9763
+600000.SH,浦发银行,2004-7-5,1.7167,1.7129,1.7415,1.7034,1.7396,2432753,22011366,0.0228,1.3304,9.0479,0.2703,8226000000,N/A,35783100000,900000000,0,3915000000,22.8487,2.9792,4.1767,9.0957
+600000.SH,浦发银行,2004-7-6,1.7396,1.7434,1.7738,1.732,1.7472,5195063,47906371,0.0076,0.4376,9.2215,0.5772,8262000000,N/A,35939700000,900000000,0,3915000000,22.9487,2.9923,4.195,9.1355
+600000.SH,浦发银行,2004-7-7,1.7472,1.7434,1.751,1.7301,1.7301,2115935,19332720,-0.0171,-0.9804,9.1367,0.2351,8181000000,N/A,35587350000,900000000,0,3915000000,22.7237,2.9629,4.1538,9.046
+600000.SH,浦发银行,2004-7-8,1.7301,1.732,1.7491,1.7244,1.7472,1667455,15188349,0.0171,0.9901,9.1087,0.1853,8262000000,N/A,35939700000,900000000,0,3915000000,22.9487,2.9923,4.195,9.1355
+600000.SH,浦发银行,2004-7-9,1.7472,1.7472,1.7643,1.7358,1.7415,2084912,19164267,-0.0057,-0.3268,9.1919,0.2317,8235000000,N/A,35822250000,900000000,0,3915000000,22.8737,2.9825,4.1812,9.1057
+600000.SH,浦发银行,2004-7-12,1.7415,1.732,1.732,1.6996,1.7034,3254750,29171079,-0.0381,-2.1858,8.9626,0.3616,8055000000,N/A,35039250000,900000000,0,3915000000,22.3737,2.9173,4.0899,8.9066
+600000.SH,浦发银行,2004-7-13,1.7034,1.6958,1.7167,1.692,1.711,1535409,13736870,0.0076,0.4469,8.9467,0.1706,8091000000,N/A,35195850000,900000000,0,3915000000,22.4737,2.9303,4.1081,8.9464
+600000.SH,浦发银行,2004-7-14,1.711,1.711,1.7358,1.6996,1.7301,3951346,35714597,0.019,1.1123,9.0386,0.439,8181000000,N/A,35587350000,900000000,0,3915000000,22.7237,2.9629,4.1538,9.046
+600000.SH,浦发银行,2004-7-15,1.7301,1.7301,1.7738,1.7301,1.7738,6611458,61272406,0.0438,2.5303,9.2676,0.7346,8388000000,N/A,36487800000,900000000,0,3915000000,23.2987,3.0379,4.2589,9.2748
+600000.SH,浦发银行,2004-7-16,1.7738,1.7777,1.8043,1.7757,1.7872,5231582,49289262,0.0133,0.7511,9.4215,0.5813,8451000000,N/A,36761850000,900000000,0,3915000000,23.4737,3.0607,4.2909,9.3445
+600000.SH,浦发银行,2004-7-19,1.7872,1.7872,1.8252,1.7777,1.81,5030635,47760920,0.0228,1.278,9.494,0.559,8559000000,N/A,37231650000,900000000,0,3915000000,23.7737,3.0998,4.3458,9.4639
+600000.SH,浦发银行,2004-7-20,1.81,1.8024,1.8119,1.7815,1.7872,4732985,44680134,-0.0228,-1.2618,9.4402,0.5259,8451000000,N/A,36761850000,900000000,0,3915000000,23.4737,3.0607,4.2909,9.3445
+600000.SH,浦发银行,2004-7-21,1.7872,1.7815,1.791,1.77,1.7891,1648925,15408682,0.0019,0.1065,9.3447,0.1832,8460000000,N/A,36801000000,900000000,0,3915000000,23.4987,3.064,4.2955,9.3544
+600000.SH,浦发银行,2004-7-22,1.7891,1.7853,1.7929,1.7377,1.7491,6291053,58349299,-0.04,-2.234,9.275,0.699,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-7-23,1.7491,1.7453,1.7643,1.7377,1.7624,4107890,37731058,0.0133,0.7617,9.185,0.4564,8334000000,N/A,36252900000,900000000,0,3915000000,23.1487,3.0183,4.2315,9.2151
+600000.SH,浦发银行,2004-7-26,1.7624,1.7643,1.7834,1.7453,1.7681,5690128,52920953,0.0057,0.324,9.3005,0.6322,8361000000,N/A,36370350000,900000000,0,3915000000,23.2237,3.0281,4.2452,9.245
+600000.SH,浦发银行,2004-7-27,1.7681,1.7605,1.7815,1.7529,1.7643,3836087,35657473,-0.0038,-0.2153,9.2953,0.4262,8343000000,N/A,36292050000,900000000,0,3915000000,23.1737,3.0216,4.2361,9.2251
+600000.SH,浦发银行,2004-7-28,1.7643,1.7605,1.7796,1.7091,1.7244,3989979,36394956,-0.04,-2.2654,9.1216,0.4433,8154000000,N/A,35469900000,900000000,0,3915000000,22.6487,2.9531,4.1401,9.0161
+600000.SH,浦发银行,2004-7-29,1.7244,1.7244,1.7529,1.7244,1.7491,2611690,23951809,0.0247,1.4349,9.171,0.2902,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-7-30,1.7491,1.7529,1.7567,1.732,1.7339,2754688,25289665,-0.0152,-0.8705,9.1806,0.3061,8199000000,N/A,35665650000,900000000,0,3915000000,22.7737,2.9694,4.163,9.0659
+600000.SH,浦发银行,2004-8-2,1.7339,1.732,1.732,1.7034,1.7148,2533416,22834717,-0.019,-1.0977,9.0134,0.2815,8109000000,N/A,35274150000,900000000,0,3915000000,22.5237,2.9368,4.1173,8.9663
+600000.SH,浦发银行,2004-8-3,1.7148,1.7167,1.7167,1.6178,1.6235,11814645,102461824,-0.0914,-5.3274,8.6724,1.3127,7677000000,N/A,33394950000,900000000,0,3915000000,21.3238,2.7804,3.8979,8.4887
+600000.SH,浦发银行,2004-8-4,1.6235,1.633,1.6692,1.5569,1.6501,17175554,144934182,0.0266,1.6413,8.4384,1.9084,7803000000,N/A,33943050000,900000000,0,3915000000,21.6738,2.826,3.9619,8.628
+600000.SH,浦发银行,2004-8-5,1.6501,1.6463,1.6482,1.5987,1.6025,3257437,27768097,-0.0476,-2.8835,8.5245,0.3619,7578000000,N/A,32964300000,900000000,0,3915000000,21.0488,2.7445,3.8477,8.3792
+600000.SH,浦发银行,2004-8-6,1.6025,1.5987,1.6387,1.5892,1.6159,3732068,31796684,0.0133,0.8314,8.5199,0.4147,7641000000,N/A,33238350000,900000000,0,3915000000,21.2238,2.7673,3.8796,8.4489
+600000.SH,浦发银行,2004-8-9,1.6159,1.6159,1.6463,1.5968,1.6349,3379770,28801075,0.019,1.1779,8.5216,0.3755,7731000000,N/A,33629850000,900000000,0,3915000000,21.4738,2.7999,3.9253,8.5484
+600000.SH,浦发银行,2004-8-10,1.6349,1.6368,1.6596,1.6292,1.6558,2825063,24454850,0.0209,1.2806,8.6564,0.3139,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-8-11,1.6558,1.6577,1.6635,1.6349,1.6482,1701350,14702297,-0.0076,-0.4598,8.6415,0.189,7794000000,N/A,33903900000,900000000,0,3915000000,21.6488,2.8228,3.9573,8.618
+600000.SH,浦发银行,2004-8-12,1.6482,1.6387,1.6387,1.6083,1.6292,2903906,24722749,-0.019,-1.1547,8.5136,0.3227,7704000000,N/A,33512400000,900000000,0,3915000000,21.3988,2.7902,3.9116,8.5185
+600000.SH,浦发银行,2004-8-13,1.6292,1.6273,1.6654,1.6159,1.6577,6831418,59180621,0.0285,1.7523,8.663,0.759,7839000000,N/A,34099650000,900000000,0,3915000000,21.7738,2.8391,3.9802,8.6678
+600000.SH,浦发银行,2004-8-16,1.6577,1.6558,1.6787,1.6501,1.6558,2629925,22987939,-0.0019,-0.1148,8.7409,0.2922,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-8-17,1.6558,1.6539,1.6654,1.6349,1.6501,1947104,16857138,-0.0057,-0.3448,8.6575,0.2163,7803000000,N/A,33943050000,900000000,0,3915000000,21.6738,2.826,3.9619,8.628
+600000.SH,浦发银行,2004-8-18,1.6501,1.6482,1.6825,1.6463,1.6673,3998644,35126235,0.0171,1.0381,8.7845,0.4443,7884000000,N/A,34295400000,900000000,0,3915000000,21.8988,2.8554,4.003,8.7176
+600000.SH,浦发银行,2004-8-19,1.6673,1.6673,1.6768,1.6577,1.6596,2780545,24377341,-0.0076,-0.4566,8.7671,0.3089,7848000000,N/A,34138800000,900000000,0,3915000000,21.7988,2.8423,3.9848,8.6777
+600000.SH,浦发银行,2004-8-20,1.6596,1.6558,1.6939,1.6558,1.6749,2023047,17821654,0.0152,0.9174,8.8093,0.2248,7920000000,N/A,34452000000,900000000,0,3915000000,21.9988,2.8684,4.0213,8.7574
+600000.SH,浦发银行,2004-8-23,1.6749,1.6749,1.6749,1.6254,1.6311,3303080,28678412,-0.0438,-2.6136,8.6823,0.367,7713000000,N/A,33551550000,900000000,0,3915000000,21.4238,2.7934,3.9162,8.5285
+600000.SH,浦发银行,2004-8-24,1.6311,1.6311,1.6482,1.6254,1.6406,1282442,11043239,0.0095,0.5834,8.6111,0.1425,7758000000,N/A,33747300000,900000000,0,3915000000,21.5488,2.8097,3.9391,8.5782
+600000.SH,浦发银行,2004-8-25,1.6406,1.6406,1.6463,1.6273,1.6349,1123684,9654013,-0.0057,-0.348,8.5914,0.1249,7731000000,N/A,33629850000,900000000,0,3915000000,21.4738,2.7999,3.9253,8.5484
+600000.SH,浦发银行,2004-8-26,1.6349,1.6368,1.6425,1.6292,1.633,664638,5709844,-0.0019,-0.1164,8.5909,0.0738,7722000000,N/A,33590700000,900000000,0,3915000000,21.4488,2.7967,3.9208,8.5384
+600000.SH,浦发银行,2004-8-27,1.633,1.633,1.6406,1.6178,1.6216,916066,7827559,-0.0114,-0.6993,8.5448,0.1018,7668000000,N/A,33355800000,900000000,0,3915000000,21.2988,2.7771,3.8934,8.4787
+600000.SH,浦发银行,2004-8-30,1.6216,1.6216,1.6463,1.6064,1.6349,887871,7577548,0.0133,0.8216,8.5345,0.0987,7731000000,N/A,33629850000,900000000,0,3915000000,21.4738,2.7999,3.9253,8.5484
+600000.SH,浦发银行,2004-8-31,1.6349,1.6558,1.6939,1.6482,1.6635,2739625,23869024,0.0285,1.7462,8.7125,0.3044,7866000000,N/A,34217100000,900000000,0,3915000000,21.8488,2.8488,3.9939,8.6976
+600000.SH,浦发银行,2004-9-1,1.6635,1.6654,1.6692,1.614,1.6178,1726950,14789303,-0.0457,-2.746,8.5638,0.1919,7650000000,N/A,33277500000,900000000,0,3915000000,21.2488,2.7706,3.8842,8.4588
+600000.SH,浦发银行,2004-9-2,1.6178,1.6178,1.6292,1.6006,1.6273,1485162,12568546,0.0095,0.5882,8.4627,0.165,7695000000,N/A,33473250000,900000000,0,3915000000,21.3738,2.7869,3.9071,8.5086
+600000.SH,浦发银行,2004-9-3,1.6273,1.6292,1.6311,1.6083,1.614,1592103,13519798,-0.0133,-0.8187,8.4918,0.1769,7632000000,N/A,33199200000,900000000,0,3915000000,21.1988,2.7641,3.8751,8.4389
+600000.SH,浦发银行,2004-9-6,1.614,1.614,1.614,1.5892,1.5987,1789010,15027949,-0.0152,-0.9434,8.4001,0.1988,7560000000,N/A,32886000000,900000000,0,3915000000,20.9988,2.738,3.8385,8.3593
+600000.SH,浦发银行,2004-9-7,1.5987,1.5987,1.6178,1.5987,1.6159,1026625,8679640,0.0171,1.0714,8.4545,0.1141,7641000000,N/A,33238350000,900000000,0,3915000000,21.2238,2.7673,3.8796,8.4489
+600000.SH,浦发银行,2004-9-8,1.6159,1.6178,1.6216,1.5987,1.6102,970753,8206046,-0.0057,-0.3534,8.4533,0.1079,7614000000,N/A,33120900000,900000000,0,3915000000,21.1488,2.7576,3.8659,8.419
+600000.SH,浦发银行,2004-9-9,1.6102,1.6083,1.6083,1.5892,1.5949,1444060,12121078,-0.0152,-0.9456,8.3937,0.1605,7542000000,N/A,32807700000,900000000,0,3915000000,20.9488,2.7315,3.8294,8.3394
+600000.SH,浦发银行,2004-9-10,1.5949,1.5892,1.5987,1.5664,1.593,1584728,13166506,-0.0019,-0.1193,8.3084,0.1761,7533000000,N/A,32768550000,900000000,0,3915000000,20.9238,2.7282,3.8248,8.3294
+600000.SH,浦发银行,2004-9-13,1.593,1.5911,1.5911,1.5569,1.5607,1528336,12590844,-0.0324,-2.0311,8.2383,0.1698,7380000000,N/A,32103000000,900000000,0,3915000000,20.4988,2.6728,3.7471,8.1603
+600000.SH,浦发银行,2004-9-14,1.5607,1.5721,1.6178,1.5645,1.6083,3487330,29391894,0.0476,3.0488,8.4282,0.3875,7605000000,N/A,33081750000,900000000,0,3915000000,21.1238,2.7543,3.8614,8.4091
+600000.SH,浦发银行,2004-9-15,1.6083,1.6254,1.6806,1.6025,1.6558,8053534,69950245,0.0476,2.9586,8.6857,0.8948,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-9-16,1.6558,1.6901,1.7015,1.6654,1.6711,7567341,66845572,0.0152,0.9195,8.8334,0.8408,7902000000,N/A,34373700000,900000000,0,3915000000,21.9488,2.8619,4.0122,8.7375
+600000.SH,浦发银行,2004-9-17,1.6711,1.6711,1.7206,1.6673,1.7186,9266388,82660506,0.0476,2.8474,8.9205,1.0296,8127000000,N/A,35352450000,900000000,0,3915000000,22.5737,2.9434,4.1264,8.9862
+600000.SH,浦发银行,2004-9-20,1.7186,1.7186,1.7757,1.7186,1.7738,12815210,117443730,0.0552,3.2115,9.1644,1.4239,8388000000,N/A,36487800000,900000000,0,3915000000,23.2987,3.0379,4.2589,9.2748
+600000.SH,浦发银行,2004-9-21,1.7738,1.7777,1.7777,1.732,1.7491,8273645,76015299,-0.0247,-1.3948,9.1876,0.9193,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-9-22,1.7491,1.7472,1.77,1.6844,1.6939,11068384,99731970,-0.0552,-3.1556,9.0105,1.2298,8010000000,N/A,34843500000,900000000,0,3915000000,22.2487,2.901,4.067,8.8569
+600000.SH,浦发银行,2004-9-23,1.6939,1.6939,1.7548,1.6768,1.7491,3913584,35207015,0.0552,3.2584,8.9961,0.4348,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-9-24,1.7491,1.7624,1.7757,1.7091,1.7091,18114756,166141824,-0.04,-2.2851,9.1716,2.0128,8082000000,N/A,35156700000,900000000,0,3915000000,22.4487,2.9271,4.1036,8.9365
+600000.SH,浦发银行,2004-9-27,1.7091,1.7148,1.7453,1.652,1.6558,7165625,63020815,-0.0533,-3.118,8.7949,0.7962,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-9-28,1.6558,1.6558,1.6787,1.6463,1.6635,3466404,30226083,0.0076,0.4598,8.7197,0.3852,7866000000,N/A,34217100000,900000000,0,3915000000,21.8488,2.8488,3.9939,8.6976
+600000.SH,浦发银行,2004-9-29,1.6635,1.6577,1.6654,1.6235,1.6292,4863966,41973870,-0.0343,-2.0595,8.6296,0.5404,7704000000,N/A,33512400000,900000000,0,3915000000,21.3988,2.7902,3.9116,8.5185
+600000.SH,浦发银行,2004-9-30,1.6292,1.6292,1.6349,1.6006,1.6159,5003787,42357804,-0.0133,-0.8178,8.4651,0.556,7641000000,N/A,33238350000,900000000,0,3915000000,21.2238,2.7673,3.8796,8.4489
+600000.SH,浦发银行,2004-10-8,1.6159,1.6159,1.6216,1.5759,1.6197,4468672,37447262,0.0038,0.2356,8.38,0.4965,7659000000,N/A,33316650000,900000000,0,3915000000,21.2738,2.7739,3.8888,8.4688
+600000.SH,浦发银行,2004-10-11,1.6197,1.614,1.633,1.5987,1.614,4207266,35716684,-0.0057,-0.3525,8.4893,0.4675,7632000000,N/A,33199200000,900000000,0,3915000000,21.1988,2.7641,3.8751,8.4389
+600000.SH,浦发银行,2004-10-12,1.614,1.614,1.614,1.5664,1.5759,3977938,33082005,-0.0381,-2.3585,8.3164,0.442,7452000000,N/A,32416200000,900000000,0,3915000000,20.6988,2.6989,3.7837,8.2399
+600000.SH,浦发银行,2004-10-13,1.5759,1.5797,1.5949,1.5778,1.5835,6078360,50544452,0.0076,0.4831,8.3155,0.6754,7488000000,N/A,32572800000,900000000,0,3915000000,20.7988,2.7119,3.802,8.2797
+600000.SH,浦发银行,2004-10-14,1.5835,1.5854,1.5892,1.5607,1.5683,4694806,38725932,-0.0152,-0.9615,8.2487,0.5216,7416000000,N/A,32259600000,900000000,0,3915000000,20.5988,2.6859,3.7654,8.2001
+600000.SH,浦发银行,2004-10-15,1.5683,1.5683,1.5816,1.5569,1.5645,4418133,36406243,-0.0038,-0.2427,8.2402,0.4909,7398000000,N/A,32181300000,900000000,0,3915000000,20.5488,2.6793,3.7563,8.1802
+600000.SH,浦发银行,2004-10-18,1.5645,1.5607,1.5702,1.5169,1.5302,4770826,38441859,-0.0343,-2.1898,8.0577,0.5301,7236000000,N/A,31476600000,900000000,0,3915000000,20.0989,2.6207,3.674,8.001
+600000.SH,浦发银行,2004-10-19,1.5302,1.5264,1.5664,1.5188,1.5321,3090679,25079799,0.0019,0.1244,8.1147,0.3434,7245000000,N/A,31515750000,900000000,0,3915000000,20.1239,2.6239,3.6786,8.011
+600000.SH,浦发银行,2004-10-20,1.5321,1.5321,1.5321,1.4788,1.4941,6985702,55134597,-0.0381,-2.4845,7.8925,0.7762,7065000000,N/A,30732750000,900000000,0,3915000000,19.6239,2.5587,3.5872,7.812
+600000.SH,浦发银行,2004-10-21,1.4941,1.4922,1.4922,1.3799,1.3894,19836816,148185977,-0.1047,-7.0064,7.4703,2.2041,6570000000,N/A,28579500000,900000000,0,3915000000,18.249,2.3795,3.3359,7.2646
+600000.SH,浦发银行,2004-10-22,1.3894,1.3894,1.4179,1.3704,1.3951,6933176,50815135,0.0057,0.411,7.3293,0.7704,6597000000,N/A,28696950000,900000000,0,3915000000,18.324,2.3892,3.3496,7.2945
+600000.SH,浦发银行,2004-10-25,1.3951,1.4179,1.4255,1.3627,1.3684,6279982,46247575,-0.0266,-1.91,7.3643,0.6978,6471000000,N/A,28148850000,900000000,0,3915000000,17.974,2.3436,3.2856,7.1552
+600000.SH,浦发银行,2004-10-26,1.3684,1.3665,1.4027,1.357,1.3989,6300211,45397926,0.0305,2.2253,7.2058,0.7,6615000000,N/A,28775250000,900000000,0,3915000000,18.374,2.3958,3.3587,7.3144
+600000.SH,浦发银行,2004-10-27,1.3989,1.4008,1.4236,1.3894,1.4179,4690771,34725759,0.019,1.3605,7.403,0.5212,6705000000,N/A,29166750000,900000000,0,3915000000,18.624,2.4284,3.4044,7.4139
+600000.SH,浦发银行,2004-10-28,1.4179,1.4255,1.437,1.4084,1.4294,6490261,48622609,0.0114,0.8054,7.4916,0.7211,6759000000,N/A,29401650000,900000000,0,3915000000,18.7739,2.4479,3.4318,7.4736
+600000.SH,浦发银行,2004-10-29,1.4294,1.4274,1.475,1.3875,1.4103,26201748,198562723,-0.019,-1.3316,7.5782,2.9113,6669000000,N/A,29010150000,900000000,0,3915000000,18.524,2.4153,3.3861,7.3741
+600000.SH,浦发银行,2004-11-1,1.4103,1.4084,1.4122,1.3799,1.3913,5885139,43113220,-0.019,-1.3495,7.3258,0.6539,6579000000,N/A,28618650000,900000000,0,3915000000,18.274,2.3827,3.3404,7.2746
+600000.SH,浦发银行,2004-11-2,1.3913,1.3913,1.4179,1.378,1.416,3630291,26677127,0.0247,1.7784,7.3485,0.4034,6696000000,N/A,29127600000,900000000,0,3915000000,18.599,2.4251,3.3998,7.4039
+600000.SH,浦发银行,2004-11-3,1.416,1.4122,1.4408,1.4084,1.4255,4636116,34696148,0.0095,0.672,7.4839,0.5151,6741000000,N/A,29323350000,900000000,0,3915000000,18.7239,2.4414,3.4227,7.4537
+600000.SH,浦发银行,2004-11-4,1.4255,1.4274,1.4484,1.397,1.4046,3346076,25152313,-0.0209,-1.4686,7.517,0.3718,6642000000,N/A,28892700000,900000000,0,3915000000,18.449,2.4055,3.3724,7.3442
+600000.SH,浦发银行,2004-11-5,1.4046,1.4122,1.4313,1.3989,1.416,1788787,13240403,0.0114,0.813,7.4019,0.1988,6696000000,N/A,29127600000,900000000,0,3915000000,18.599,2.4251,3.3998,7.4039
+600000.SH,浦发银行,2004-11-8,1.416,1.4103,1.4217,1.4008,1.4179,1261243,9362670,0.0019,0.1344,7.4234,0.1401,6705000000,N/A,29166750000,900000000,0,3915000000,18.624,2.4284,3.4044,7.4139
+600000.SH,浦发银行,2004-11-9,1.4179,1.4179,1.4236,1.4027,1.4084,1338579,9941157,-0.0095,-0.6711,7.4266,0.1487,6660000000,N/A,28971000000,900000000,0,3915000000,18.499,2.4121,3.3816,7.3641
+600000.SH,浦发银行,2004-11-10,1.4084,1.4103,1.4731,1.4046,1.4598,7398625,56250511,0.0514,3.6486,7.6028,0.8221,6903000000,N/A,30028050000,900000000,0,3915000000,19.1739,2.5001,3.5049,7.6328
+600000.SH,浦发银行,2004-11-11,1.4598,1.4579,1.4769,1.4446,1.4465,9554944,73345074,-0.0133,-0.9126,7.6761,1.0617,6840000000,N/A,29754000000,900000000,0,3915000000,18.9989,2.4772,3.4729,7.5632
+600000.SH,浦发银行,2004-11-12,1.4465,1.4465,1.4598,1.4294,1.4503,3293654,25042839,0.0038,0.2632,7.6034,0.366,6858000000,N/A,29832300000,900000000,0,3915000000,19.0489,2.4838,3.4821,7.5831
+600000.SH,浦发银行,2004-11-15,1.4503,1.4503,1.4655,1.4217,1.4446,4362296,33016151,-0.0057,-0.3937,7.5685,0.4847,6831000000,N/A,29714850000,900000000,0,3915000000,18.9739,2.474,3.4684,7.5532
+600000.SH,浦发银行,2004-11-16,1.4446,1.4484,1.4579,1.437,1.4541,3045432,23166815,0.0095,0.6588,7.6071,0.3384,6876000000,N/A,29910600000,900000000,0,3915000000,19.0989,2.4903,3.4912,7.603
+600000.SH,浦发银行,2004-11-17,1.4541,1.4579,1.4579,1.4217,1.4332,3845509,29000698,-0.0209,-1.4398,7.5414,0.4273,6777000000,N/A,29479950000,900000000,0,3915000000,18.8239,2.4544,3.441,7.4935
+600000.SH,浦发银行,2004-11-18,1.4332,1.4313,1.4351,1.4217,1.4332,3021431,22657014,0,0,7.4988,0.3357,6777000000,N/A,29479950000,900000000,0,3915000000,18.8239,2.4544,3.441,7.4935
+600000.SH,浦发银行,2004-11-19,1.4332,1.437,1.4655,1.437,1.4522,3814125,29073909,0.019,1.328,7.6227,0.4238,6867000000,N/A,29871450000,900000000,0,3915000000,19.0739,2.487,3.4867,7.593
+600000.SH,浦发银行,2004-11-22,1.4522,1.4503,1.4617,1.437,1.4598,2936661,22448363,0.0076,0.5242,7.6442,0.3263,6903000000,N/A,30028050000,900000000,0,3915000000,19.1739,2.5001,3.5049,7.6328
+600000.SH,浦发银行,2004-11-23,1.4598,1.4598,1.4598,1.4351,1.437,2693618,20402528,-0.0228,-1.5645,7.5744,0.2993,6795000000,N/A,29558250000,900000000,0,3915000000,18.8739,2.4609,3.4501,7.5134
+600000.SH,浦发银行,2004-11-24,1.437,1.437,1.4484,1.4274,1.4274,2310434,17454238,-0.0095,-0.6623,7.5545,0.2567,6750000000,N/A,29362500000,900000000,0,3915000000,18.7489,2.4446,3.4273,7.4637
+600000.SH,浦发银行,2004-11-25,1.4274,1.4274,1.4274,1.4027,1.4084,5966360,44280072,-0.019,-1.3333,7.4216,0.6629,6660000000,N/A,28971000000,900000000,0,3915000000,18.499,2.4121,3.3816,7.3641
+600000.SH,浦发银行,2004-11-26,1.4084,1.4084,1.4236,1.4046,1.4103,3213983,23844163,0.0019,0.1351,7.4189,0.3571,6669000000,N/A,29010150000,900000000,0,3915000000,18.524,2.4153,3.3861,7.3741
+600000.SH,浦发银行,2004-11-29,1.4103,1.4084,1.4217,1.3894,1.3913,2821425,20787258,-0.019,-1.3495,7.3676,0.3135,6579000000,N/A,28618650000,900000000,0,3915000000,18.274,2.3827,3.3404,7.2746
+600000.SH,浦发银行,2004-11-30,1.3913,1.3913,1.3932,1.3704,1.378,4494651,32610634,-0.0133,-0.9576,7.2554,0.4994,6516000000,N/A,28344600000,900000000,0,3915000000,18.099,2.3599,3.3084,7.2049
+600000.SH,浦发银行,2004-12-1,1.378,1.3742,1.3837,1.3723,1.3761,2122016,15361796,-0.0019,-0.1381,7.2392,0.2358,6507000000,N/A,28305450000,900000000,0,3915000000,18.074,2.3566,3.3039,7.195
+600000.SH,浦发银行,2004-12-2,1.3761,1.3761,1.3856,1.3684,1.3799,2371702,17150625,0.0038,0.2766,7.2314,0.2635,6525000000,N/A,28383750000,900000000,0,3915000000,18.124,2.3632,3.313,7.2149
+600000.SH,浦发银行,2004-12-3,1.3799,1.3837,1.3894,1.3761,1.3761,2457500,17833825,-0.0038,-0.2759,7.2569,0.2731,6507000000,N/A,28305450000,900000000,0,3915000000,18.074,2.3566,3.3039,7.195
+600000.SH,浦发银行,2004-12-6,1.3761,1.3761,1.3856,1.3665,1.378,2381449,17189928,0.0019,0.1383,7.2183,0.2646,6516000000,N/A,28344600000,900000000,0,3915000000,18.099,2.3599,3.3084,7.2049
+600000.SH,浦发银行,2004-12-7,1.378,1.378,1.3989,1.3761,1.3875,2576985,18812666,0.0095,0.6906,7.3003,0.2863,6561000000,N/A,28540350000,900000000,0,3915000000,18.224,2.3762,3.3313,7.2547
+600000.SH,浦发银行,2004-12-8,1.3875,1.3989,1.4084,1.3894,1.3951,2258555,16589586,0.0076,0.5487,7.3452,0.251,6597000000,N/A,28696950000,900000000,0,3915000000,18.324,2.3892,3.3496,7.2945
+600000.SH,浦发银行,2004-12-9,1.3951,1.397,1.4484,1.3837,1.4141,9335367,69653577,0.019,1.3643,7.4613,1.0373,6687000000,N/A,29088450000,900000000,0,3915000000,18.574,2.4218,3.3953,7.394
+600000.SH,浦发银行,2004-12-10,1.4141,1.4141,1.4179,1.3894,1.3951,3383715,24953978,-0.019,-1.3459,7.3747,0.376,6597000000,N/A,28696950000,900000000,0,3915000000,18.324,2.3892,3.3496,7.2945
+600000.SH,浦发银行,2004-12-13,1.3951,1.3818,1.3951,1.3704,1.3856,2337451,16984618,-0.0095,-0.6821,7.2663,0.2597,6552000000,N/A,28501200000,900000000,0,3915000000,18.199,2.3729,3.3267,7.2447
+600000.SH,浦发银行,2004-12-14,1.3856,1.3875,1.3875,1.3627,1.3704,2884815,20823429,-0.0152,-1.0989,7.2183,0.3205,6480000000,N/A,28188000000,900000000,0,3915000000,17.999,2.3469,3.2902,7.1651
+600000.SH,浦发银行,2004-12-15,1.3704,1.3684,1.3856,1.357,1.3665,3714849,26695527,-0.0038,-0.2778,7.1862,0.4128,6462000000,N/A,28109700000,900000000,0,3915000000,17.949,2.3403,3.281,7.1452
+600000.SH,浦发银行,2004-12-16,1.3665,1.3704,1.4065,1.3589,1.3742,6392302,46402256,0.0076,0.5571,7.2591,0.7103,6498000000,N/A,28266300000,900000000,0,3915000000,18.049,2.3534,3.2993,7.185
+600000.SH,浦发银行,2004-12-17,1.3742,1.3665,1.3818,1.3627,1.3646,3115105,22434471,-0.0095,-0.6925,7.2018,0.3461,6453000000,N/A,28070550000,900000000,0,3915000000,17.924,2.3371,3.2765,7.1353
+600000.SH,浦发银行,2004-12-20,1.3646,1.3608,1.3742,1.3437,1.3456,3154276,22458008,-0.019,-1.3947,7.1199,0.3505,6363000000,N/A,27679050000,900000000,0,3915000000,17.674,2.3045,3.2308,7.0357
+600000.SH,浦发银行,2004-12-21,1.3456,1.3513,1.3589,1.3247,1.3285,3209622,22544414,-0.0171,-1.273,7.024,0.3566,6282000000,N/A,27326700000,900000000,0,3915000000,17.449,2.2752,3.1896,6.9462
+600000.SH,浦发银行,2004-12-22,1.3285,1.3285,1.3551,1.3266,1.3513,3662762,25808863,0.0228,1.7192,7.0463,0.407,6390000000,N/A,27796500000,900000000,0,3915000000,17.749,2.3143,3.2445,7.0656
+600000.SH,浦发银行,2004-12-23,1.3513,1.3532,1.3913,1.3475,1.3551,11047680,79628373,0.0038,0.2817,7.2077,1.2275,6408000000,N/A,27874800000,900000000,0,3915000000,17.799,2.3208,3.2536,7.0855
+600000.SH,浦发银行,2004-12-24,1.3551,1.3532,1.3704,1.3456,1.3532,3612355,25833328,-0.0019,-0.1404,7.1514,0.4014,6399000000,N/A,27835650000,900000000,0,3915000000,17.774,2.3175,3.249,7.0755
+600000.SH,浦发银行,2004-12-27,1.3532,1.3513,1.3608,1.3304,1.338,2807350,19805053,-0.0152,-1.1252,7.0547,0.3119,6327000000,N/A,27522450000,900000000,0,3915000000,17.574,2.2915,3.2125,6.9959
+600000.SH,浦发银行,2004-12-28,1.338,1.3399,1.3456,1.3266,1.3361,1443095,10126874,-0.0019,-0.1422,7.0175,0.1603,6318000000,N/A,27483300000,900000000,0,3915000000,17.549,2.2882,3.2079,6.986
+600000.SH,浦发银行,2004-12-29,1.3361,1.338,1.3494,1.3285,1.3323,1917295,13435765,-0.0038,-0.2849,7.0077,0.213,6300000000,N/A,27405000000,900000000,0,3915000000,17.499,2.2817,3.1988,6.9661
+600000.SH,浦发银行,2004-12-30,1.3323,1.3323,1.3399,1.3228,1.3323,2873186,20068905,0,0,6.9849,0.3192,6300000000,N/A,27405000000,900000000,0,3915000000,17.499,2.2817,3.1988,6.9661
+600000.SH,浦发银行,2004-12-31,1.3323,1.3323,1.3437,1.3304,1.3323,2410280,16965807,0,0,7.0389,0.2678,6300000000,N/A,27405000000,900000000,0,3915000000,17.499,2.2817,3.1988,6.9661
+600000.SH,浦发银行,2005-1-4,1.3323,1.3285,1.3285,1.298,1.3094,3808939,26134943,-0.0228,-1.7143,6.8615,0.4232,6192000000,N/A,26935200000,900000000,0,3915000000,13.9558,1.9937,2.3603,1.0253
+600000.SH,浦发银行,2005-1-5,1.3094,1.3094,1.3094,1.279,1.2885,5225244,35366812,-0.0209,-1.5988,6.7685,0.5806,6093000000,N/A,26504550000,900000000,0,3915000000,13.7327,1.9618,2.3226,1.0089
+600000.SH,浦发银行,2005-1-6,1.2885,1.2942,1.2999,1.2619,1.2714,4298099,28758188,-0.0171,-1.3294,6.6909,0.4776,6012000000,N/A,26152200000,900000000,0,3915000000,13.5501,1.9357,2.2917,0.9955
+600000.SH,浦发银行,2005-1-7,1.2714,1.2714,1.2866,1.2657,1.2752,4362864,29239203,0.0038,0.2994,6.7018,0.4848,6030000000,N/A,26230500000,900000000,0,3915000000,13.5907,1.9415,2.2986,0.9984
+600000.SH,浦发银行,2005-1-10,1.2752,1.2942,1.3228,1.2809,1.319,7115260,48798404,0.0438,3.4328,6.8583,0.7906,6237000000,N/A,27130950000,900000000,0,3915000000,14.0573,2.0082,2.3775,1.0327
+600000.SH,浦发银行,2005-1-11,1.319,1.319,1.3361,1.3133,1.3342,6895175,48039155,0.0152,1.1544,6.9671,0.7661,6309000000,N/A,27444150000,900000000,0,3915000000,14.2195,2.0313,2.4049,1.0446
+600000.SH,浦发银行,2005-1-12,1.3342,1.3361,1.338,1.3152,1.3266,2797449,19447653,-0.0076,-0.5706,6.9519,0.3108,6273000000,N/A,27287550000,900000000,0,3915000000,14.1384,2.0198,2.3912,1.0387
+600000.SH,浦发银行,2005-1-13,1.3266,1.3228,1.3361,1.3209,1.3247,1284827,8976785,-0.0019,-0.1435,6.9868,0.1428,6264000000,N/A,27248400000,900000000,0,3915000000,14.1181,2.0169,2.3878,1.0372
+600000.SH,浦发银行,2005-1-14,1.3247,1.3247,1.3475,1.3133,1.3171,1731048,12108769,-0.0076,-0.5747,6.9951,0.1923,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-1-17,1.3171,1.3133,1.3171,1.2923,1.2942,2620773,17915004,-0.0228,-1.7341,6.8358,0.2912,6120000000,N/A,26622000000,900000000,0,3915000000,13.7936,1.9705,2.3329,1.0133
+600000.SH,浦发银行,2005-1-18,1.2942,1.2942,1.3094,1.2809,1.3094,1595810,10850994,0.0152,1.1765,6.7997,0.1773,6192000000,N/A,26935200000,900000000,0,3915000000,13.9558,1.9937,2.3603,1.0253
+600000.SH,浦发银行,2005-1-19,1.3094,1.3094,1.3094,1.2866,1.2904,1029390,7012405,-0.019,-1.4535,6.8122,0.1144,6102000000,N/A,26543700000,900000000,0,3915000000,13.753,1.9647,2.326,1.0104
+600000.SH,浦发银行,2005-1-20,1.2904,1.2847,1.2904,1.2657,1.279,2110578,14179068,-0.0114,-0.885,6.7181,0.2345,6048000000,N/A,26308800000,900000000,0,3915000000,13.6313,1.9473,2.3055,1.0014
+600000.SH,浦发银行,2005-1-21,1.279,1.279,1.4065,1.2752,1.4065,41373685,301114578,0.1275,9.9702,7.2779,4.5971,6651000000,N/A,28931850000,900000000,0,3915000000,14.9904,2.1415,2.5353,1.1013
+600000.SH,浦发银行,2005-1-24,1.4065,1.4598,1.4769,1.4122,1.456,46750809,354408749,0.0495,3.5183,7.5808,5.1945,6885000000,N/A,29949750000,900000000,0,3915000000,15.5178,2.2168,2.6245,1.14
+600000.SH,浦发银行,2005-1-25,1.456,1.437,1.4389,1.4008,1.4217,26795282,199832479,-0.0343,-2.3529,7.4577,2.9773,6723000000,N/A,29245050000,900000000,0,3915000000,15.1526,2.1646,2.5628,1.1132
+600000.SH,浦发银行,2005-1-26,1.4217,1.4217,1.4446,1.4046,1.4122,16230795,121820602,-0.0095,-0.6693,7.5055,1.8034,6678000000,N/A,29049300000,900000000,0,3915000000,15.0512,2.1502,2.5456,1.1057
+600000.SH,浦发银行,2005-1-27,1.4122,1.4065,1.4294,1.3799,1.3894,10807964,79769208,-0.0228,-1.6173,7.3806,1.2009,6570000000,N/A,28579500000,900000000,0,3915000000,14.8078,2.1154,2.5044,1.0879
+600000.SH,浦发银行,2005-1-28,1.3894,1.3856,1.4198,1.3723,1.416,10411141,76324984,0.0266,1.9178,7.3311,1.1568,6696000000,N/A,29127600000,900000000,0,3915000000,15.0918,2.156,2.5525,1.1087
+600000.SH,浦发银行,2005-1-31,1.416,1.4084,1.416,1.3856,1.4027,7662588,56486895,-0.0133,-0.9409,7.3718,0.8514,6633000000,N/A,28853550000,900000000,0,3915000000,14.9498,2.1357,2.5285,1.0983
+600000.SH,浦发银行,2005-2-1,1.4027,1.4008,1.4389,1.3932,1.4274,11425747,85592035,0.0247,1.7639,7.4912,1.2695,6750000000,N/A,29362500000,900000000,0,3915000000,15.2135,2.1733,2.5731,1.1177
+600000.SH,浦发银行,2005-2-2,1.4274,1.4274,1.5131,1.4198,1.4998,23907135,185036797,0.0723,5.0667,7.7398,2.6563,7092000000,N/A,30850200000,900000000,0,3915000000,15.9843,2.2835,2.7034,1.1743
+600000.SH,浦发银行,2005-2-3,1.4998,1.4998,1.5036,1.4522,1.4579,13777103,107341372,-0.0419,-2.7919,7.7913,1.5308,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-2-4,1.4579,1.4579,1.5797,1.4465,1.5455,24170398,193803658,0.0876,6.0052,8.0182,2.6856,7308000000,N/A,31789800000,900000000,0,3915000000,16.4711,2.353,2.7858,1.2101
+600000.SH,浦发银行,2005-2-16,1.5455,1.5531,1.5759,1.5245,1.5302,12718644,103754859,-0.0152,-0.9852,8.1577,1.4132,7236000000,N/A,31476600000,900000000,0,3915000000,16.3089,2.3298,2.7583,1.1981
+600000.SH,浦发银行,2005-2-17,1.5302,1.5302,1.5302,1.4845,1.4979,11567381,91256499,-0.0324,-2.1144,7.8891,1.2853,7083000000,N/A,30811050000,900000000,0,3915000000,15.964,2.2806,2.7,1.1728
+600000.SH,浦发银行,2005-2-18,1.4979,1.4998,1.515,1.475,1.4845,8091909,63433347,-0.0133,-0.8895,7.8391,0.8991,7020000000,N/A,30537000000,900000000,0,3915000000,15.822,2.2603,2.676,1.1624
+600000.SH,浦发银行,2005-2-21,1.4845,1.5131,1.5455,1.4941,1.5359,16836948,135085473,0.0514,3.4615,8.0232,1.8708,7263000000,N/A,31594050000,900000000,0,3915000000,16.3697,2.3385,2.7686,1.2026
+600000.SH,浦发银行,2005-2-22,1.5359,1.5359,1.5569,1.5207,1.5435,10303731,83261350,0.0076,0.4957,8.0807,1.1449,7299000000,N/A,31750650000,900000000,0,3915000000,16.4509,2.3501,2.7823,1.2086
+600000.SH,浦发银行,2005-2-23,1.5435,1.5435,1.5435,1.4998,1.5055,15373692,122679639,-0.0381,-2.4661,7.9798,1.7082,7119000000,N/A,30967650000,900000000,0,3915000000,16.0452,2.2922,2.7137,1.1788
+600000.SH,浦发银行,2005-2-24,1.5055,1.5036,1.5283,1.4922,1.4998,10186950,80685429,-0.0057,-0.3793,7.9205,1.1319,7092000000,N/A,30850200000,900000000,0,3915000000,15.9843,2.2835,2.7034,1.1743
+600000.SH,浦发银行,2005-2-25,1.4998,1.5131,1.5435,1.5036,1.5169,11473412,92202704,0.0171,1.1421,8.0362,1.2748,7173000000,N/A,31202550000,900000000,0,3915000000,16.1669,2.3095,2.7343,1.1877
+600000.SH,浦发银行,2005-2-28,1.5169,1.5131,1.5131,1.4579,1.4731,17437898,134889710,-0.0438,-2.8858,7.7354,1.9375,6966000000,N/A,30302100000,900000000,0,3915000000,15.7003,2.2429,2.6554,1.1534
+600000.SH,浦发银行,2005-3-1,1.4731,1.475,1.475,1.4408,1.4503,10923806,83419920,-0.0228,-1.5504,7.6365,1.2138,6858000000,N/A,29832300000,900000000,0,3915000000,15.4569,2.2081,2.6142,1.1355
+600000.SH,浦发银行,2005-3-2,1.4503,1.4503,1.4693,1.437,1.4465,8816526,67194470,-0.0038,-0.2625,7.6214,0.9796,6840000000,N/A,29754000000,900000000,0,3915000000,15.4163,2.2023,2.6074,1.1326
+600000.SH,浦发银行,2005-3-3,1.4465,1.4465,1.4731,1.4427,1.4712,6280369,48212865,0.0247,1.7105,7.6768,0.6978,6957000000,N/A,30262950000,900000000,0,3915000000,15.68,2.24,2.652,1.1519
+600000.SH,浦发银行,2005-3-4,1.4712,1.4712,1.4731,1.4484,1.4579,5081789,38936484,-0.0133,-0.9056,7.662,0.5646,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-3-7,1.4579,1.4503,1.4674,1.4465,1.456,2820119,21550382,-0.0019,-0.1305,7.6417,0.3133,6885000000,N/A,29949750000,900000000,0,3915000000,15.5178,2.2168,2.6245,1.14
+600000.SH,浦发银行,2005-3-8,1.456,1.4636,1.4865,1.4274,1.4807,13132370,100581889,0.0247,1.6993,7.6591,1.4592,7002000000,N/A,30458700000,900000000,0,3915000000,15.7815,2.2545,2.6691,1.1594
+600000.SH,浦发银行,2005-3-9,1.4807,1.4807,1.4845,1.437,1.4408,13185015,100633602,-0.04,-2.6992,7.6324,1.465,6813000000,N/A,29636550000,900000000,0,3915000000,15.3555,2.1936,2.5971,1.1281
+600000.SH,浦发银行,2005-3-10,1.4408,1.4465,1.4579,1.4084,1.4179,8327402,62900907,-0.0228,-1.5852,7.5535,0.9253,6705000000,N/A,29166750000,900000000,0,3915000000,15.1121,2.1589,2.5559,1.1102
+600000.SH,浦发银行,2005-3-11,1.4179,1.4179,1.4351,1.4046,1.4103,5857911,43556308,-0.0076,-0.5369,7.4355,0.6509,6669000000,N/A,29010150000,900000000,0,3915000000,15.0309,2.1473,2.5422,1.1042
+600000.SH,浦发银行,2005-3-14,1.4103,1.4122,1.4179,1.3799,1.4027,7078072,52037534,-0.0076,-0.5398,7.3519,0.7865,6633000000,N/A,28853550000,900000000,0,3915000000,14.9498,2.1357,2.5285,1.0983
+600000.SH,浦发银行,2005-3-15,1.4027,1.4046,1.4084,1.357,1.3627,7673443,55396382,-0.04,-2.8494,7.2192,0.8526,6444000000,N/A,28031400000,900000000,0,3915000000,14.5238,2.0748,2.4564,1.067
+600000.SH,浦发银行,2005-3-16,1.3627,1.3627,1.3742,1.357,1.3627,5149329,36970616,0,0,7.1797,0.5721,6444000000,N/A,28031400000,900000000,0,3915000000,14.5238,2.0748,2.4564,1.067
+600000.SH,浦发银行,2005-3-17,1.3627,1.3665,1.3837,1.357,1.357,6391094,46011353,-0.0057,-0.419,7.1993,0.7101,6417000000,N/A,27913950000,900000000,0,3915000000,14.463,2.0661,2.4461,1.0625
+600000.SH,浦发银行,2005-3-18,1.357,1.357,1.3837,1.3551,1.3684,5324245,38311019,0.0114,0.8415,7.1956,0.5916,6471000000,N/A,28148850000,900000000,0,3915000000,14.5847,2.0835,2.4667,1.0715
+600000.SH,浦发银行,2005-3-21,1.3684,1.3704,1.3856,1.3627,1.378,3563612,25778043,0.0095,0.6954,7.2337,0.396,6516000000,N/A,28344600000,900000000,0,3915000000,14.6861,2.098,2.4839,1.0789
+600000.SH,浦发银行,2005-3-22,1.378,1.378,1.378,1.2999,1.3018,8944807,62292167,-0.0761,-5.5249,6.9641,0.9939,6156000000,N/A,26778600000,900000000,0,3915000000,13.8747,1.9821,2.3466,1.0193
+600000.SH,浦发银行,2005-3-23,1.3018,1.3018,1.3342,1.2904,1.3152,7414511,51033624,0.0133,1.0234,6.8829,0.8238,6219000000,N/A,27052650000,900000000,0,3915000000,14.0167,2.0024,2.3706,1.0297
+600000.SH,浦发银行,2005-3-24,1.3152,1.3152,1.3228,1.2961,1.3152,3545568,24397976,0,0,6.8813,0.394,6219000000,N/A,27052650000,900000000,0,3915000000,14.0167,2.0024,2.3706,1.0297
+600000.SH,浦发银行,2005-3-25,1.3152,1.3152,1.3209,1.298,1.3056,3001194,20615658,-0.0095,-0.7236,6.8692,0.3335,6174000000,N/A,26856900000,900000000,0,3915000000,13.9153,1.9879,2.3535,1.0223
+600000.SH,浦发银行,2005-3-28,1.3056,1.3056,1.3133,1.2923,1.3133,2939536,20095113,0.0076,0.5831,6.8362,0.3266,6210000000,N/A,27013500000,900000000,0,3915000000,13.9964,1.9995,2.3672,1.0282
+600000.SH,浦发银行,2005-3-29,1.3133,1.3133,1.3342,1.3133,1.3171,3402241,23714038,0.0038,0.2899,6.9701,0.378,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-3-30,1.3171,1.3171,1.319,1.2828,1.2847,4291345,29186661,-0.0324,-2.4566,6.8013,0.4768,6075000000,N/A,26426250000,900000000,0,3915000000,13.6921,1.956,2.3157,1.0059
+600000.SH,浦发银行,2005-3-31,1.2847,1.2809,1.319,1.2752,1.3171,3931193,26732458,0.0324,2.5185,6.8001,0.4368,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-4-1,1.3171,1.3171,1.4084,1.2999,1.378,11241105,79699703,0.0609,4.6243,7.09,1.249,6516000000,N/A,28344600000,900000000,0,3915000000,14.6861,2.098,2.4839,1.0789
+600000.SH,浦发银行,2005-4-4,1.378,1.3418,1.3532,1.3247,1.3323,6307488,44421244,-0.0457,-3.3149,7.0426,0.7008,6300000000,N/A,27405000000,900000000,0,3915000000,14.1993,2.0285,2.4015,1.0431
+600000.SH,浦发银行,2005-4-5,1.3323,1.3323,1.3418,1.3247,1.3361,2592209,18154521,0.0038,0.2857,7.0035,0.288,6318000000,N/A,27483300000,900000000,0,3915000000,14.2398,2.0342,2.4084,1.0461
+600000.SH,浦发银行,2005-4-6,1.3361,1.3323,1.3704,1.3037,1.3684,8359947,58954003,0.0324,2.4217,7.052,0.9289,6471000000,N/A,28148850000,900000000,0,3915000000,14.5847,2.0835,2.4667,1.0715
+600000.SH,浦发银行,2005-4-7,1.3684,1.3704,1.4731,1.3627,1.4084,19389902,144194862,0.04,2.9207,7.4366,2.1544,6660000000,N/A,28971000000,900000000,0,3915000000,15.0106,2.1444,2.5387,1.1028
+600000.SH,浦发银行,2005-4-8,1.4084,1.4084,1.4427,1.3932,1.4313,9944030,74082481,0.0228,1.6216,7.4499,1.1049,6768000000,N/A,29440800000,900000000,0,3915000000,15.2541,2.1791,2.5799,1.1206
+600000.SH,浦发银行,2005-4-11,1.4313,1.4332,1.4674,1.4122,1.4255,13710959,103726958,-0.0057,-0.3989,7.5653,1.5234,6741000000,N/A,29323350000,900000000,0,3915000000,15.1932,2.1704,2.5696,1.1162
+600000.SH,浦发银行,2005-4-12,1.4255,1.4236,1.4274,1.4008,1.4046,6487965,48161072,-0.0209,-1.4686,7.4231,0.7209,6642000000,N/A,28892700000,900000000,0,3915000000,14.9701,2.1386,2.5319,1.0998
+600000.SH,浦发银行,2005-4-13,1.4046,1.4084,1.4636,1.4084,1.4236,9362555,70623287,0.019,1.355,7.5432,1.0403,6732000000,N/A,29284200000,900000000,0,3915000000,15.1729,2.1675,2.5662,1.1147
+600000.SH,浦发银行,2005-4-14,1.4236,1.4236,1.4351,1.3951,1.3989,5557779,41433005,-0.0247,-1.738,7.455,0.6175,6615000000,N/A,28775250000,900000000,0,3915000000,14.9092,2.1299,2.5216,1.0953
+600000.SH,浦发银行,2005-4-15,1.3989,1.3856,1.3894,1.3589,1.3818,5800936,41724880,-0.0171,-1.2245,7.1928,0.6445,6534000000,N/A,28422900000,900000000,0,3915000000,14.7267,2.1038,2.4907,1.0819
+600000.SH,浦发银行,2005-4-18,1.3818,1.3608,1.3799,1.3494,1.3589,5018412,35882240,-0.0228,-1.6529,7.1501,0.5576,6426000000,N/A,27953100000,900000000,0,3915000000,14.4832,2.069,2.4495,1.064
+600000.SH,浦发银行,2005-4-19,1.3589,1.3532,1.3742,1.3532,1.3723,6236536,44708509,0.0133,0.9804,7.1688,0.6929,6489000000,N/A,28227150000,900000000,0,3915000000,14.6252,2.0893,2.4736,1.0744
+600000.SH,浦发银行,2005-4-20,1.3723,1.3684,1.3684,1.3075,1.3152,7575599,52688938,-0.0571,-4.1609,6.9551,0.8417,6219000000,N/A,27052650000,900000000,0,3915000000,14.0167,2.0024,2.3706,1.0297
+600000.SH,浦发银行,2005-4-21,1.3152,1.3152,1.3323,1.3113,1.3171,3752665,26042544,0.0019,0.1447,6.9397,0.417,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-4-22,1.3171,1.3094,1.3304,1.3037,1.3247,5556212,38544360,0.0076,0.578,6.9372,0.6174,6264000000,N/A,27248400000,900000000,0,3915000000,14.1181,2.0169,2.3878,1.0372
+600000.SH,浦发银行,2005-4-25,1.3247,1.3152,1.3399,1.3133,1.3323,5392059,37610599,0.0076,0.5747,6.9752,0.5991,6300000000,N/A,27405000000,900000000,0,3915000000,14.1993,2.0285,2.4015,1.0431
+600000.SH,浦发银行,2005-4-26,1.3323,1.3323,1.3532,1.3266,1.3399,3460699,24307854,0.0076,0.5714,7.024,0.3845,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-4-27,1.3399,1.3399,1.3399,1.3399,1.3399,N/A,N/A,0,0,N/A,N/A,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-4-28,1.3399,1.3228,1.3228,1.2562,1.3075,9931767,67456888,-0.0324,-2.4148,6.792,1.1035,6183000000,N/A,26896050000,900000000,0,3915000000,13.9356,1.9908,2.3569,1.0238
+600000.SH,浦发银行,2005-4-29,1.3075,1.3056,1.3704,1.2942,1.3361,9139436,64085407,0.0285,2.1834,7.012,1.0155,6318000000,N/A,27483300000,900000000,0,3915000000,14.2398,2.0342,2.4084,1.0461
+600000.SH,浦发银行,2005-5-9,1.3361,1.3494,1.3513,1.3113,1.3133,4408800,30718633,-0.0228,-1.7094,6.9676,0.4899,6210000000,N/A,27013500000,900000000,0,3915000000,13.9964,1.9995,2.3672,1.0282
+600000.SH,浦发银行,2005-5-10,1.3133,1.3133,1.3513,1.3113,1.3399,4906741,34352596,0.0266,2.029,7.0011,0.5452,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-5-11,1.3399,1.3418,1.3646,1.3342,1.3437,5528335,39284904,0.0038,0.2841,7.1061,0.6143,6354000000,N/A,27639900000,900000000,0,3915000000,14.321,2.0458,2.4221,1.0521
+600000.SH,浦发银行,2005-5-12,1.3437,1.365,1.365,1.3205,1.3205,5417447,37299138,-0.0232,-1.7291,6.885,0.6019,6138000000,N/A,26700300000,900000000,0,3915000000,13.8341,1.9763,2.3398,1.0163
+600000.SH,浦发银行,2005-5-13,1.3205,1.3166,1.3476,1.3069,1.3282,3851960,26414086,0.0077,0.5865,6.8573,0.428,6174000000,N/A,26856900000,900000000,0,3915000000,13.9153,1.9879,2.3535,1.0223
+600000.SH,浦发银行,2005-5-16,1.3282,1.3263,1.3418,1.3089,1.3321,2142917,14681296,0.0039,0.2915,6.8511,0.2381,6192000000,N/A,26935200000,900000000,0,3915000000,13.9558,1.9937,2.3603,1.0253
+600000.SH,浦发银行,2005-5-17,1.3321,1.3321,1.3631,1.3224,1.3437,2998401,20854795,0.0116,0.8721,6.9553,0.3332,6246000000,N/A,27170100000,900000000,0,3915000000,14.0775,2.0111,2.3809,1.0342
+600000.SH,浦发银行,2005-5-18,1.3437,1.3553,1.3592,1.3243,1.336,3810065,26305774,-0.0077,-0.5764,6.9043,0.4233,6210000000,N/A,27013500000,900000000,0,3915000000,13.9964,1.9995,2.3672,1.0282
+600000.SH,浦发银行,2005-5-19,1.336,1.3379,1.3669,1.3321,1.3631,3516137,24514513,0.0271,2.029,6.972,0.3907,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-5-20,1.3631,1.365,1.3669,1.3456,1.3476,2262277,15856621,-0.0155,-1.1364,7.0091,0.2514,6264000000,N/A,27248400000,900000000,0,3915000000,14.1181,2.0169,2.3878,1.0372
+600000.SH,浦发银行,2005-5-23,1.3476,1.3476,1.3476,1.3069,1.3185,6916601,47395137,-0.029,-2.1552,6.8524,0.7685,6129000000,N/A,26661150000,900000000,0,3915000000,13.8138,1.9734,2.3363,1.0148
+600000.SH,浦发银行,2005-5-24,1.3185,1.3108,1.334,1.3089,1.3263,3153400,21545402,0.0077,0.5874,6.8324,0.3504,6165000000,N/A,26817750000,900000000,0,3915000000,13.895,1.985,2.3501,1.0208
+600000.SH,浦发银行,2005-5-25,1.3263,1.3321,1.3476,1.3166,1.3205,3138564,21502729,-0.0058,-0.438,6.8511,0.3487,6138000000,N/A,26700300000,900000000,0,3915000000,13.8341,1.9763,2.3398,1.0163
+600000.SH,浦发银行,2005-5-26,1.3205,1.3224,1.3321,1.2972,1.305,3225307,21877983,-0.0155,-1.173,6.7832,0.3584,6066000000,N/A,26387100000,900000000,0,3915000000,13.6719,1.9531,2.3123,1.0044
+600000.SH,浦发银行,2005-5-27,1.305,1.305,1.3205,1.2895,1.2972,2640297,17811006,-0.0077,-0.5935,6.7458,0.2934,6030000000,N/A,26230500000,900000000,0,3915000000,13.5907,1.9415,2.2986,0.9984
+600000.SH,浦发银行,2005-5-30,1.2972,1.2972,1.3166,1.2817,1.3147,1925565,12963385,0.0174,1.3433,6.7323,0.214,6111000000,N/A,26582850000,900000000,0,3915000000,13.7733,1.9676,2.3295,1.0119
+600000.SH,浦发银行,2005-5-31,1.3147,1.3147,1.3224,1.2934,1.2972,2830609,19085274,-0.0174,-1.3255,6.7425,0.3145,6030000000,N/A,26230500000,900000000,0,3915000000,13.5907,1.9415,2.2986,0.9984
+600000.SH,浦发银行,2005-6-1,1.2972,1.2972,1.305,1.2682,1.2759,3505447,23185315,-0.0213,-1.6418,6.6141,0.3895,5931000000,N/A,25799850000,900000000,0,3915000000,13.3676,1.9096,2.2609,0.9821
+600000.SH,浦发银行,2005-6-2,1.2759,1.274,1.2876,1.2411,1.2546,6671163,43401317,-0.0213,-1.6692,6.5058,0.7412,5832000000,N/A,25369200000,900000000,0,3915000000,13.1445,1.8778,2.2231,0.9657
+600000.SH,浦发银行,2005-6-3,1.2546,1.2508,1.2953,1.2508,1.2779,5352560,35349800,0.0232,1.8519,6.6043,0.5947,5940000000,N/A,25839000000,900000000,0,3915000000,13.3879,1.9125,2.2643,0.9835
+600000.SH,浦发银行,2005-6-6,1.2779,1.2759,1.3011,1.2585,1.2934,2844598,18798751,0.0155,1.2121,6.6086,0.3161,6012000000,N/A,26152200000,900000000,0,3915000000,13.5501,1.9357,2.2917,0.9955
+600000.SH,浦发银行,2005-6-7,1.2934,1.2972,1.3166,1.2798,1.2895,3411887,22862994,-0.0039,-0.2994,6.701,0.3791,5994000000,N/A,26073900000,900000000,0,3915000000,13.5096,1.9299,2.2849,0.9925
+600000.SH,浦发银行,2005-6-8,1.2895,1.4192,1.4192,1.2953,1.3902,15688482,111514627,0.1007,7.8078,7.1081,1.7432,6462000000,N/A,28109700000,900000000,0,3915000000,14.5644,2.0806,2.4633,1.07
+600000.SH,浦发银行,2005-6-9,1.3902,1.3902,1.4037,1.3592,1.3786,13193641,93936972,-0.0116,-0.8357,7.1199,1.466,6408000000,N/A,27874800000,900000000,0,3915000000,14.4427,2.0632,2.4427,1.061
+600000.SH,浦发银行,2005-6-10,1.3786,1.3786,1.427,1.3669,1.3882,15026148,108637646,0.0097,0.7022,7.2299,1.6696,6453000000,N/A,28070550000,900000000,0,3915000000,14.5441,2.0777,2.4598,1.0685
+600000.SH,浦发银行,2005-6-13,1.3882,1.3882,1.4057,1.3573,1.3766,5960992,42343805,-0.0116,-0.8368,7.1035,0.6623,6399000000,N/A,27835650000,900000000,0,3915000000,14.4224,2.0603,2.4393,1.0595
+600000.SH,浦发银行,2005-6-14,1.3766,1.3824,1.3902,1.365,1.3689,5462977,38853931,-0.0077,-0.5626,7.1122,0.607,6363000000,N/A,27679050000,900000000,0,3915000000,14.3412,2.0487,2.4255,1.0536
+600000.SH,浦发银行,2005-6-15,1.3689,1.365,1.3708,1.3456,1.3534,4128872,28871160,-0.0155,-1.1315,6.9925,0.4588,6291000000,N/A,27365850000,900000000,0,3915000000,14.179,2.0256,2.3981,1.0417
+600000.SH,浦发银行,2005-6-16,1.3534,1.3573,1.4212,1.3573,1.4173,22167968,160863250,0.0639,4.721,7.2566,2.4631,6588000000,N/A,28657800000,900000000,0,3915000000,14.8484,2.1212,2.5113,1.0908
+600000.SH,浦发银行,2005-6-17,1.4173,1.4212,1.456,1.4037,1.4444,18757743,139194754,0.0271,1.9126,7.4207,2.0842,6714000000,N/A,29205900000,900000000,0,3915000000,15.1323,2.1618,2.5593,1.1117
+600000.SH,浦��银行,2005-6-20,1.4444,1.456,1.4909,1.4308,1.4637,20977800,158857866,0.0194,1.3405,7.5727,2.3309,6804000000,N/A,29597400000,900000000,0,3915000000,15.3352,2.1907,2.5936,1.1266
+600000.SH,浦发银行,2005-6-21,1.4637,1.4696,1.4928,1.4521,1.4715,14459212,110123171,0.0077,0.5291,7.6161,1.6066,6840000000,N/A,29754000000,900000000,0,3915000000,15.4163,2.2023,2.6074,1.1326
+600000.SH,浦发银行,2005-6-22,1.4715,1.4657,1.4986,1.4599,1.4947,13254828,101701859,0.0232,1.5789,7.6728,1.4728,6948000000,N/A,30223800000,900000000,0,3915000000,15.6598,2.2371,2.6485,1.1504
+600000.SH,浦发银行,2005-6-23,1.4947,1.5005,1.5025,1.4618,1.4715,8828622,67430111,-0.0232,-1.5544,7.6377,0.981,6840000000,N/A,29754000000,900000000,0,3915000000,15.4163,2.2023,2.6074,1.1326
+600000.SH,浦发银行,2005-6-24,1.4715,1.4618,1.4889,1.4463,1.4754,13268322,100290545,0.0039,0.2632,7.5586,1.4743,6858000000,N/A,29832300000,900000000,0,3915000000,15.4569,2.2081,2.6142,1.1355
+600000.SH,浦发银行,2005-6-27,1.4754,1.5005,1.5199,1.4715,1.4831,11766990,91111077,0.0077,0.5249,7.7429,1.3074,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-6-28,1.4831,1.4831,1.4831,1.4831,1.4831,N/A,N/A,0,0,N/A,N/A,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-6-29,1.4831,1.4715,1.4754,1.4425,1.4579,6014257,45370192,-0.0252,-1.6971,7.5438,0.6683,6777000000,N/A,29479950000,900000000,0,3915000000,15.2743,2.182,2.5833,1.1221
+600000.SH,浦发银行,2005-6-30,1.4579,1.4541,1.5102,1.4347,1.4812,7203510,54111161,0.0232,1.5936,7.5118,0.8004,6885000000,N/A,29949750000,900000000,0,3915000000,15.5178,2.2168,2.6245,1.14
+600000.SH,浦发银行,2005-7-1,1.4812,1.4676,1.4676,1.4153,1.425,4708699,34712681,-0.0561,-3.7908,7.372,0.5232,6624000000,N/A,28814400000,900000000,0,3915000000,14.9295,2.1328,2.525,1.0968
+600000.SH,浦发银行,2005-7-4,1.425,1.4134,1.4405,1.4057,1.4386,3088082,22746002,0.0136,0.9511,7.3657,0.3431,6687000000,N/A,29088450000,900000000,0,3915000000,15.0715,2.1531,2.549,1.1072
+600000.SH,浦发银行,2005-7-5,1.4386,1.4386,1.4521,1.4134,1.4328,2578288,19124044,-0.0058,-0.4038,7.4173,0.2865,6660000000,N/A,28971000000,900000000,0,3915000000,15.0106,2.1444,2.5387,1.1028
+600000.SH,浦发银行,2005-7-6,1.4328,1.4386,1.4541,1.4289,1.4347,2213015,16486309,0.0019,0.1351,7.4497,0.2459,6669000000,N/A,29010150000,900000000,0,3915000000,15.0309,2.1473,2.5422,1.1042
+600000.SH,浦发银行,2005-7-7,1.4347,1.4289,1.4521,1.4153,1.4231,2141629,15802511,-0.0116,-0.8097,7.3787,0.238,6615000000,N/A,28775250000,900000000,0,3915000000,14.9092,2.1299,2.5216,1.0953
+600000.SH,浦发银行,2005-7-8,1.4231,1.4231,1.425,1.394,1.3979,2701700,19694555,-0.0252,-1.7687,7.2897,0.3002,6498000000,N/A,28266300000,900000000,0,3915000000,14.6455,2.0922,2.477,1.0759
+600000.SH,浦发银行,2005-7-11,1.3979,1.4153,1.4444,1.4134,1.4173,3503062,25864829,0.0194,1.385,7.3835,0.3892,6588000000,N/A,28657800000,900000000,0,3915000000,14.8484,2.1212,2.5113,1.0908
+600000.SH,浦发银行,2005-7-12,1.4173,1.4134,1.5547,1.4037,1.5238,19593121,152436054,0.1065,7.5137,7.7801,2.177,7083000000,N/A,30811050000,900000000,0,3915000000,15.964,2.2806,2.7,1.1728
+600000.SH,浦发银行,2005-7-13,1.5238,1.5102,1.5199,1.4889,1.4967,5927949,46024469,-0.0271,-1.7789,7.764,0.6587,6957000000,N/A,30262950000,900000000,0,3915000000,15.68,2.24,2.652,1.1519
+600000.SH,浦发银行,2005-7-14,1.4967,1.4909,1.5218,1.487,1.5044,4311603,33606705,0.0077,0.5175,7.7945,0.4791,6993000000,N/A,30419550000,900000000,0,3915000000,15.7612,2.2516,2.6657,1.1579
+600000.SH,浦发银行,2005-7-15,1.5044,1.5063,1.5276,1.5025,1.5083,7077735,55326580,0.0039,0.2574,7.817,0.7864,7011000000,N/A,30497850000,900000000,0,3915000000,15.8017,2.2574,2.6725,1.1609
+600000.SH,浦发银行,2005-7-18,1.5083,1.5005,1.5335,1.4947,1.5276,6364091,49897040,0.0194,1.2837,7.8404,0.7071,7101000000,N/A,30889350000,900000000,0,3915000000,16.0046,2.2864,2.7069,1.1758
+600000.SH,浦发银行,2005-7-19,1.5276,1.5276,1.5741,1.516,1.5335,11374754,90902951,0.0058,0.3802,7.9916,1.2639,7128000000,N/A,31006800000,900000000,0,3915000000,16.0654,2.295,2.7171,1.1802
+600000.SH,浦发银行,2005-7-20,1.5335,1.5296,1.5644,1.5199,1.5296,6399088,50860696,-0.0039,-0.2525,7.9481,0.711,7110000000,N/A,30928500000,900000000,0,3915000000,16.0249,2.2893,2.7103,1.1773
+600000.SH,浦发银行,2005-7-21,1.5296,1.5335,1.5451,1.5025,1.5335,6385812,50054391,0.0039,0.2532,7.8384,0.7095,7128000000,N/A,31006800000,900000000,0,3915000000,16.0654,2.295,2.7171,1.1802
+600000.SH,浦发银行,2005-7-22,1.5335,1.5528,1.6109,1.5412,1.5838,22837453,186835577,0.0503,3.2828,8.1811,2.5375,7362000000,N/A,32024700000,900000000,0,3915000000,16.5928,2.3704,2.8063,1.219
+600000.SH,浦发银行,2005-7-25,1.5838,1.5877,1.6148,1.5722,1.6012,11844469,97962531,0.0174,1.1002,8.2707,1.3161,7443000000,N/A,32377050000,900000000,0,3915000000,16.7754,2.3965,2.8372,1.2324
+600000.SH,浦发银行,2005-7-26,1.6012,1.5915,1.6457,1.5896,1.609,15365974,128993080,0.0077,0.4837,8.3947,1.7073,7479000000,N/A,32533650000,900000000,0,3915000000,16.8565,2.4081,2.8509,1.2384
+600000.SH,浦发银行,2005-7-27,1.609,1.607,1.6167,1.5819,1.607,8542881,70448120,-0.0019,-0.1203,8.2464,0.9492,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-7-28,1.607,1.607,1.6264,1.5877,1.6032,8013954,66661753,-0.0039,-0.241,8.3182,0.8904,7452000000,N/A,32416200000,900000000,0,3915000000,16.7957,2.3994,2.8406,1.2339
+600000.SH,浦发银行,2005-7-29,1.6032,1.5993,1.6148,1.5877,1.6148,7348761,60892384,0.0116,0.7246,8.2861,0.8165,7506000000,N/A,32651100000,900000000,0,3915000000,16.9174,2.4168,2.8612,1.2428
+600000.SH,浦发银行,2005-8-1,1.6148,1.6128,1.6245,1.5664,1.5741,9984427,81689127,-0.0407,-2.518,8.1817,1.1094,7317000000,N/A,31828950000,900000000,0,3915000000,16.4914,2.3559,2.7892,1.2115
+600000.SH,浦发银行,2005-8-2,1.5741,1.5683,1.5915,1.5683,1.5896,7460333,60894791,0.0155,0.984,8.1625,0.8289,7389000000,N/A,32142150000,900000000,0,3915000000,16.6537,2.3791,2.8166,1.2235
+600000.SH,浦发银行,2005-8-3,1.5896,1.5915,1.6128,1.5857,1.5915,8978781,74223519,0.0019,0.1218,8.2665,0.9976,7398000000,N/A,32181300000,900000000,0,3915000000,16.674,2.382,2.8201,1.225
+600000.SH,浦发银行,2005-8-4,1.5915,1.5877,1.6032,1.576,1.5857,4328095,35498124,-0.0058,-0.365,8.2018,0.4809,7371000000,N/A,32063850000,900000000,0,3915000000,16.6131,2.3733,2.8098,1.2205
+600000.SH,浦发银行,2005-8-5,1.5857,1.5799,1.638,1.578,1.6303,12131598,101761843,0.0445,2.8083,8.3882,1.348,7578000000,N/A,32964300000,900000000,0,3915000000,17.0797,2.4399,2.8887,1.2548
+600000.SH,浦发银行,2005-8-8,1.6303,1.638,1.669,1.6361,1.6399,9471235,80729729,0.0097,0.5938,8.5237,1.0524,7623000000,N/A,33160050000,900000000,0,3915000000,17.1811,2.4544,2.9058,1.2622
+600000.SH,浦发银行,2005-8-9,1.6399,1.6361,1.6535,1.6186,1.6457,6933680,58534327,0.0058,0.3542,8.442,0.7704,7650000000,N/A,33277500000,900000000,0,3915000000,17.242,2.4631,2.9161,1.2667
+600000.SH,浦发银行,2005-8-10,1.6457,1.6457,1.6903,1.6361,1.6748,9212643,79530996,0.029,1.7647,8.6328,1.0236,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-8-11,1.6748,1.6748,1.7135,1.667,1.6961,12860921,112634121,0.0213,1.2717,8.7579,1.429,7884000000,N/A,34295400000,900000000,0,3915000000,17.7694,2.5385,3.0053,1.3054
+600000.SH,浦发银行,2005-8-12,1.6961,1.698,1.7155,1.6438,1.6477,10541606,91160842,-0.0484,-2.8539,8.6477,1.1713,7659000000,N/A,33316650000,900000000,0,3915000000,17.2622,2.466,2.9196,1.2682
+600000.SH,浦发银行,2005-8-15,1.6477,1.6496,1.6748,1.6419,1.6748,7847637,67129461,0.0271,1.6451,8.5541,0.872,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-8-16,1.6748,1.6806,1.7116,1.6322,1.6438,14383690,124215914,-0.031,-1.8497,8.6359,1.5982,7641000000,N/A,33238350000,900000000,0,3915000000,17.2217,2.4602,2.9127,1.2652
+600000.SH,浦发银行,2005-8-17,1.6438,1.6361,1.6651,1.6167,1.6554,10459260,88329100,0.0116,0.7067,8.4451,1.1621,7695000000,N/A,33473250000,900000000,0,3915000000,17.3434,2.4776,2.9333,1.2741
+600000.SH,浦发银行,2005-8-18,1.6554,1.6554,1.6593,1.5838,1.5935,12057470,101216406,-0.062,-3.7427,8.3945,1.3397,7407000000,N/A,32220450000,900000000,0,3915000000,16.6943,2.3849,2.8235,1.2264
+600000.SH,浦发银行,2005-8-19,1.5935,1.5877,1.6283,1.5877,1.6225,7468820,62248103,0.029,1.8226,8.3344,0.8299,7542000000,N/A,32807700000,900000000,0,3915000000,16.9985,2.4283,2.875,1.2488
+600000.SH,浦发银行,2005-8-22,1.6225,1.6225,1.6303,1.5973,1.6225,4500547,37599886,0,0,8.3545,0.5001,7542000000,N/A,32807700000,900000000,0,3915000000,16.9985,2.4283,2.875,1.2488
+600000.SH,浦发银行,2005-8-23,1.6225,1.6283,1.6303,1.5935,1.607,4710632,39126190,-0.0155,-0.9547,8.3059,0.5234,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-8-24,1.607,1.6167,1.6496,1.609,1.6399,14006946,118450102,0.0329,2.0482,8.4565,1.5563,7623000000,N/A,33160050000,900000000,0,3915000000,17.1811,2.4544,2.9058,1.2622
+600000.SH,浦发银行,2005-8-25,1.6399,1.6361,1.6593,1.6303,1.6496,4808048,40836804,0.0097,0.5903,8.4934,0.5342,7668000000,N/A,33355800000,900000000,0,3915000000,17.2825,2.4689,2.923,1.2697
+600000.SH,浦发银行,2005-8-26,1.6496,1.6612,1.6825,1.6399,1.6477,4241434,36157539,-0.0019,-0.1174,8.5248,0.4713,7659000000,N/A,33316650000,900000000,0,3915000000,17.2622,2.466,2.9196,1.2682
+600000.SH,浦发银行,2005-8-29,1.6477,1.6477,1.6651,1.6361,1.6361,5049393,43020551,-0.0116,-0.7051,8.5199,0.561,7605000000,N/A,33081750000,900000000,0,3915000000,17.1405,2.4486,2.899,1.2592
+600000.SH,浦发银行,2005-8-30,1.6361,1.6361,1.6477,1.6264,1.638,2479102,20966285,0.0019,0.1183,8.4572,0.2755,7614000000,N/A,33120900000,900000000,0,3915000000,17.1608,2.4515,2.9024,1.2607
+600000.SH,浦发银行,2005-8-31,1.638,1.6303,1.6496,1.6264,1.6419,4441681,37564089,0.0039,0.2364,8.4572,0.4935,7632000000,N/A,33199200000,900000000,0,3915000000,17.2014,2.4573,2.9093,1.2637
+600000.SH,浦发银行,2005-9-1,1.6419,1.6419,1.6806,1.6245,1.669,9449271,80695688,0.0271,1.6509,8.5399,1.0499,7758000000,N/A,33747300000,900000000,0,3915000000,17.4854,2.4979,2.9573,1.2846
+600000.SH,浦发银行,2005-9-2,1.669,1.6651,1.6748,1.6554,1.6709,5372311,46204724,0.0019,0.116,8.6005,0.5969,7767000000,N/A,33786450000,900000000,0,3915000000,17.5057,2.5008,2.9607,1.2861
+600000.SH,浦发银行,2005-9-5,1.6709,1.6709,1.6767,1.6535,1.6574,3759295,32340975,-0.0136,-0.8111,8.6029,0.4177,7704000000,N/A,33512400000,900000000,0,3915000000,17.3637,2.4805,2.9367,1.2756
+600000.SH,浦发银行,2005-9-6,1.6574,1.6535,1.6554,1.6225,1.6264,5841998,49442814,-0.031,-1.8692,8.4633,0.6491,7560000000,N/A,32886000000,900000000,0,3915000000,17.0391,2.4341,2.8818,1.2518
+600000.SH,浦发银行,2005-9-7,1.6264,1.6245,1.6399,1.609,1.6341,5514375,46284863,0.0077,0.4762,8.3935,0.6127,7596000000,N/A,33042600000,900000000,0,3915000000,17.1202,2.4457,2.8955,1.2577
+600000.SH,浦发银行,2005-9-8,1.6341,1.638,1.6554,1.6264,1.6535,6438506,54569995,0.0194,1.1848,8.4756,0.7154,7686000000,N/A,33434100000,900000000,0,3915000000,17.3231,2.4747,2.9298,1.2726
+600000.SH,浦发银行,2005-9-9,1.6535,1.6496,1.6612,1.638,1.6419,4444760,37956664,-0.0116,-0.7026,8.5396,0.4939,7632000000,N/A,33199200000,900000000,0,3915000000,17.2014,2.4573,2.9093,1.2637
+600000.SH,浦发银行,2005-9-12,1.6419,1.6457,1.6787,1.6457,1.667,6682812,57566331,0.0252,1.533,8.6141,0.7425,7749000000,N/A,33708150000,900000000,0,3915000000,17.4651,2.495,2.9539,1.2831
+600000.SH,浦发银行,2005-9-13,1.667,1.667,1.6729,1.6496,1.6729,3485357,29959865,0.0058,0.3484,8.5959,0.3873,7776000000,N/A,33825600000,900000000,0,3915000000,17.5259,2.5037,2.9642,1.2875
+600000.SH,浦发银行,2005-9-14,1.6729,1.6729,1.7348,1.667,1.7135,11114345,98245236,0.0407,2.4306,8.8395,1.2349,7965000000,N/A,34647750000,900000000,0,3915000000,17.9519,2.5645,3.0362,1.3188
+600000.SH,浦发银行,2005-9-15,1.7135,1.7155,1.7193,1.7038,1.7155,3484533,30766146,0.0019,0.113,8.8293,0.3872,7974000000,N/A,34686900000,900000000,0,3915000000,17.9722,2.5674,3.0396,1.3203
+600000.SH,浦发银行,2005-9-16,1.7155,1.7155,1.7464,1.7116,1.7232,6243593,55839621,0.0077,0.4515,8.9435,0.6937,8010000000,N/A,34843500000,900000000,0,3915000000,18.0533,2.579,3.0534,1.3263
+600000.SH,浦发银行,2005-9-19,1.7232,1.7232,1.7367,1.7077,1.7135,3907560,34721926,-0.0097,-0.5618,8.8858,0.4342,7965000000,N/A,34647750000,900000000,0,3915000000,17.9519,2.5645,3.0362,1.3188
+600000.SH,浦发银行,2005-9-20,1.7135,1.7155,1.7193,1.6787,1.6864,4259478,37115666,-0.0271,-1.5819,8.7137,0.4733,7839000000,N/A,34099650000,900000000,0,3915000000,17.6679,2.524,2.9882,1.298
+600000.SH,浦发银行,2005-9-21,1.6864,1.6767,1.6961,1.6399,1.6438,4992021,42857445,-0.0426,-2.5258,8.5852,0.5547,7641000000,N/A,33238350000,900000000,0,3915000000,17.2217,2.4602,2.9127,1.2652
+600000.SH,浦发银行,2005-9-22,1.6438,1.6399,1.6477,1.5722,1.6012,7124579,59009113,-0.0426,-2.5913,8.2825,0.7916,7443000000,N/A,32377050000,900000000,0,3915000000,16.7754,2.3965,2.8372,1.2324
+600000.SH,浦发银行,2005-9-23,1.6012,1.5877,1.6109,1.576,1.5819,3484359,28601992,-0.0194,-1.2092,8.2087,0.3872,7353000000,N/A,31985550000,900000000,0,3915000000,16.5726,2.3675,2.8029,1.2175
+600000.SH,浦发银行,2005-9-26,1.5819,1.5877,1.6109,1.5838,1.5896,2286928,18789356,0.0077,0.4896,8.216,0.2541,7389000000,N/A,32142150000,900000000,0,3915000000,16.6537,2.3791,2.8166,1.2235
+600000.SH,浦发银行,2005-9-27,1.5896,1.5896,1.609,1.5412,1.5606,4016103,32556089,-0.029,-1.827,8.1064,0.4462,7254000000,N/A,31554900000,900000000,0,3915000000,16.3494,2.3356,2.7652,1.2011
+600000.SH,浦发银行,2005-9-28,1.5606,1.5606,1.5606,1.5606,1.5606,N/A,N/A,0,0,N/A,N/A,7254000000,N/A,31554900000,900000000,0,3915000000,16.3494,2.3356,2.7652,1.2011
+600000.SH,浦发银行,2005-9-29,1.5606,1.5702,1.6012,1.5702,1.5838,2628398,21531847,0.0232,1.4888,8.192,0.292,7362000000,N/A,32024700000,900000000,0,3915000000,16.5928,2.3704,2.8063,1.219
+600000.SH,浦发银行,2005-9-30,1.5838,1.5838,1.6109,1.5838,1.607,2797708,23085073,0.0232,1.467,8.2514,0.3109,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-10,1.607,1.5993,1.6283,1.5896,1.6245,2750673,22955142,0.0174,1.0843,8.3453,0.3056,7551000000,N/A,32846850000,900000000,0,3915000000,17.0188,2.4312,2.8784,1.2503
+600000.SH,浦发银行,2005-10-11,1.6245,1.6206,1.6399,1.609,1.6399,3148273,26506446,0.0155,0.9535,8.4194,0.3498,7623000000,N/A,33160050000,900000000,0,3915000000,17.1811,2.4544,2.9058,1.2622
+600000.SH,浦发银行,2005-10-12,1.6399,1.6399,1.6516,1.6225,1.6457,5283270,44686129,0.0058,0.3542,8.458,0.587,7650000000,N/A,33277500000,900000000,0,3915000000,17.242,2.4631,2.9161,1.2667
+600000.SH,浦发银行,2005-10-13,1.6457,1.6438,1.6651,1.6438,1.6457,5860461,49975242,0,0,8.5275,0.6512,7650000000,N/A,33277500000,900000000,0,3915000000,17.242,2.4631,2.9161,1.2667
+600000.SH,浦发银行,2005-10-14,1.6457,1.6457,1.6535,1.5935,1.5935,3570425,29828744,-0.0523,-3.1765,8.3544,0.3967,7407000000,N/A,32220450000,900000000,0,3915000000,16.6943,2.3849,2.8235,1.2264
+600000.SH,浦发银行,2005-10-17,1.5935,1.5935,1.6128,1.5838,1.607,2492600,20553545,0.0136,0.8505,8.2458,0.277,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-18,1.607,1.607,1.6167,1.5722,1.578,3429863,28257383,-0.029,-1.8072,8.2386,0.3811,7335000000,N/A,31907250000,900000000,0,3915000000,16.532,2.3617,2.7961,1.2145
+600000.SH,浦发银行,2005-10-19,1.578,1.5838,1.6399,1.5838,1.6264,6562183,54950849,0.0484,3.0675,8.3739,0.7291,7560000000,N/A,32886000000,900000000,0,3915000000,17.0391,2.4341,2.8818,1.2518
+600000.SH,浦发银行,2005-10-20,1.6264,1.6264,1.7077,1.6167,1.7,12191807,105435331,0.0736,4.5238,8.648,1.3546,7902000000,N/A,34373700000,900000000,0,3915000000,17.8099,2.5443,3.0122,1.3084
+600000.SH,浦发银行,2005-10-21,1.7,1.7,1.7309,1.6845,1.6883,10356735,91515522,-0.0116,-0.6834,8.8363,1.1507,7848000000,N/A,34138800000,900000000,0,3915000000,17.6882,2.5269,2.9916,1.2995
+600000.SH,浦发银行,2005-10-24,1.6883,1.6845,1.6922,1.6612,1.6903,3299787,28581111,0.0019,0.1147,8.6615,0.3666,7857000000,N/A,34177950000,900000000,0,3915000000,17.7085,2.5298,2.995,1.301
+600000.SH,浦发银行,2005-10-25,1.6903,1.6883,1.6942,1.6593,1.667,3074594,26511654,-0.0232,-1.3746,8.6228,0.3416,7749000000,N/A,33708150000,900000000,0,3915000000,17.4651,2.495,2.9539,1.2831
+600000.SH,浦发银行,2005-10-26,1.667,1.6651,1.667,1.6051,1.6128,7013870,58925447,-0.0542,-3.252,8.4013,0.7793,7497000000,N/A,32611950000,900000000,0,3915000000,16.8971,2.4139,2.8578,1.2413
+600000.SH,浦发银行,2005-10-27,1.6128,1.609,1.6361,1.5935,1.607,4630403,38495084,-0.0058,-0.3601,8.3135,0.5145,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-28,1.607,1.607,1.6245,1.5683,1.607,5949774,48966396,0,0,8.23,0.6611,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-31,1.607,1.609,1.6767,1.607,1.6496,6899218,58851514,0.0426,2.6506,8.5302,0.7666,7668000000,N/A,33355800000,900000000,0,3915000000,17.2825,2.4689,2.923,1.2697
+600000.SH,浦发银行,2005-11-1,1.6496,1.6419,1.669,1.6419,1.6651,4701264,40327973,0.0155,0.939,8.5781,0.5224,7740000000,N/A,33669000000,900000000,0,3915000000,17.4448,2.4921,2.9504,1.2816
+600000.SH,浦发银行,2005-11-2,1.6651,1.6806,1.6806,1.6457,1.6535,3621710,31028751,-0.0116,-0.6977,8.5674,0.4024,7686000000,N/A,33434100000,900000000,0,3915000000,17.3231,2.4747,2.9298,1.2726
+600000.SH,浦发银行,2005-11-3,1.6535,1.6516,1.6612,1.5625,1.5877,12262071,101010141,-0.0658,-3.9813,8.2376,1.3625,7380000000,N/A,32103000000,900000000,0,3915000000,16.6334,2.3762,2.8132,1.222
+600000.SH,浦发银行,2005-11-4,1.5877,1.5877,1.6128,1.578,1.607,5142918,42467039,0.0194,1.2195,8.2574,0.5714,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-11-7,1.607,1.6051,1.6051,1.5702,1.5799,4544095,37072095,-0.0271,-1.6867,8.1583,0.5049,7344000000,N/A,31946400000,900000000,0,3915000000,16.5523,2.3646,2.7995,1.216
+600000.SH,浦发银行,2005-11-8,1.5799,1.578,1.607,1.5644,1.6051,4053003,33128422,0.0252,1.5931,8.1738,0.4503,7461000000,N/A,32455350000,900000000,0,3915000000,16.816,2.4023,2.8441,1.2354
+600000.SH,浦发银行,2005-11-9,1.6051,1.6051,1.6303,1.5954,1.6206,5312110,44402074,0.0155,0.965,8.3587,0.5902,7533000000,N/A,32768550000,900000000,0,3915000000,16.9783,2.4254,2.8715,1.2473
+600000.SH,浦发银行,2005-11-10,1.6206,1.6167,1.6303,1.5993,1.6051,4697145,39125010,-0.0155,-0.9558,8.3295,0.5219,7461000000,N/A,32455350000,900000000,0,3915000000,16.816,2.4023,2.8441,1.2354
+600000.SH,浦发银行,2005-11-11,1.6051,1.5877,1.6206,1.5877,1.6128,2276691,18936526,0.0077,0.4825,8.3176,0.253,7497000000,N/A,32611950000,900000000,0,3915000000,16.8971,2.4139,2.8578,1.2413
+600000.SH,浦发银行,2005-11-14,1.6128,1.6109,1.6128,1.5722,1.5741,3261569,26624327,-0.0387,-2.401,8.163,0.3624,7317000000,N/A,31828950000,900000000,0,3915000000,16.4914,2.3559,2.7892,1.2115
+600000.SH,浦发银行,2005-11-15,1.5741,1.5741,1.6012,1.5722,1.578,2861591,23467520,0.0039,0.246,8.2009,0.318,7335000000,N/A,31907250000,900000000,0,3915000000,16.532,2.3617,2.7961,1.2145
+600000.SH,浦发银行,2005-11-16,1.578,1.5877,1.607,1.578,1.5993,2118236,17393650,0.0213,1.3497,8.2114,0.2354,7434000000,N/A,32337900000,900000000,0,3915000000,16.7551,2.3936,2.8338,1.2309
+600000.SH,浦发银行,2005-11-17,1.5993,1.5993,1.609,1.5819,1.5993,749924,6206098,0,0,8.2756,0.0833,7434000000,N/A,32337900000,900000000,0,3915000000,16.7551,2.3936,2.8338,1.2309
+600000.SH,浦发银行,2005-11-18,1.5993,1.5993,1.6767,1.5993,1.6748,8250991,70520339,0.0755,4.7215,8.5469,0.9168,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-11-21,1.6748,1.6651,1.6748,1.6496,1.667,3259821,27997141,-0.0077,-0.4624,8.5886,0.3622,7749000000,N/A,33708150000,900000000,0,3915000000,17.4651,2.495,2.9539,1.2831
+600000.SH,浦发银行,2005-11-22,1.667,1.6632,1.6632,1.638,1.638,1884699,16094556,-0.029,-1.7422,8.5396,0.2094,7614000000,N/A,33120900000,900000000,0,3915000000,17.1608,2.4515,2.9024,1.2607
+600000.SH,浦发银行,2005-11-23,1.638,1.6361,1.6767,1.6283,1.6632,2115413,18093315,0.0252,1.5366,8.5531,0.235,7731000000,N/A,33629850000,900000000,0,3915000000,17.4245,2.4892,2.947,1.2801
+600000.SH,浦发银行,2005-11-24,1.6632,1.669,1.7038,1.6554,1.6883,6103647,53217287,0.0252,1.5134,8.7189,0.6782,7848000000,N/A,34138800000,900000000,0,3915000000,17.6882,2.5269,2.9916,1.2995
+600000.SH,浦发银行,2005-11-25,1.6883,1.6864,1.6961,1.6748,1.6903,2618343,22823250,0.0019,0.1147,8.7167,0.2909,7857000000,N/A,34177950000,900000000,0,3915000000,17.7085,2.5298,2.995,1.301
+600000.SH,浦发银行,2005-11-28,1.6903,1.6903,1.6961,1.6651,1.6767,3334759,28901045,-0.0136,-0.8018,8.6666,0.3705,7794000000,N/A,33903900000,900000000,0,3915000000,17.5665,2.5095,2.971,1.2905
+600000.SH,浦发银行,2005-11-29,1.6767,1.669,1.6787,1.6554,1.6748,3678993,31662355,-0.0019,-0.1155,8.6063,0.4088,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-11-30,1.6748,1.669,1.7174,1.6632,1.7058,7289705,64136296,0.031,1.8497,8.7982,0.81,7929000000,N/A,34491150000,900000000,0,3915000000,17.8708,2.553,3.0225,1.3129
+600000.SH,浦发银行,2005-12-1,1.7058,1.7058,1.7096,1.6709,1.6825,9582334,83642626,-0.0232,-1.3621,8.7288,1.0647,7821000000,N/A,34021350000,900000000,0,3915000000,17.6274,2.5182,2.9813,1.295
+600000.SH,浦发银行,2005-12-2,1.6825,1.6787,1.7077,1.6729,1.7,4852125,42477944,0.0174,1.0357,8.7545,0.5391,7902000000,N/A,34373700000,900000000,0,3915000000,17.8099,2.5443,3.0122,1.3084
+600000.SH,浦发银行,2005-12-5,1.7,1.6942,1.7077,1.6767,1.6883,3746580,32822851,-0.0116,-0.6834,8.7608,0.4163,7848000000,N/A,34138800000,900000000,0,3915000000,17.6882,2.5269,2.9916,1.2995
+600000.SH,浦发银行,2005-12-6,1.6883,1.6787,1.7232,1.669,1.7174,6082122,53779876,0.029,1.7202,8.8423,0.6758,7983000000,N/A,34726050000,900000000,0,3915000000,17.9925,2.5703,3.0431,1.3218
+600000.SH,浦发银行,2005-12-7,1.7174,1.7213,1.7251,1.7019,1.7213,4131278,36618901,0.0039,0.2255,8.8638,0.459,8001000000,N/A,34804350000,900000000,0,3915000000,18.0331,2.5761,3.0499,1.3248
+600000.SH,浦发银行,2005-12-8,1.7213,1.7213,1.7406,1.7,1.7019,5788464,51420588,-0.0194,-1.1249,8.8833,0.6432,7911000000,N/A,34412850000,900000000,0,3915000000,17.8302,2.5472,3.0156,1.3099
+600000.SH,浦发银行,2005-12-9,1.7019,1.6864,1.7677,1.6864,1.7542,9538154,85616457,0.0523,3.0717,8.9762,1.0598,8154000000,N/A,35469900000,900000000,0,3915000000,18.3779,2.6254,3.1082,1.3501
+600000.SH,浦发银行,2005-12-12,1.7542,1.7542,1.7774,1.7426,1.7639,6895484,62949105,0.0097,0.5519,9.129,0.7662,8199000000,N/A,35665650000,900000000,0,3915000000,18.4793,2.6399,3.1254,1.3576
+600000.SH,浦发银行,2005-12-13,1.7639,1.7639,1.7735,1.7464,1.7639,3555837,32313700,0,0,9.0875,0.3951,8199000000,N/A,35665650000,900000000,0,3915000000,18.4793,2.6399,3.1254,1.3576
+600000.SH,浦发银行,2005-12-14,1.7639,1.7619,1.8297,1.7619,1.8045,13355800,124384752,0.0407,2.3052,9.3132,1.484,8388000000,N/A,36487800000,900000000,0,3915000000,18.9053,2.7007,3.1974,1.3889
+600000.SH,浦发银行,2005-12-15,1.8045,1.8103,1.8316,1.7948,1.8065,7365001,68975184,0.0019,0.1073,9.3653,0.8183,8397000000,N/A,36526950000,900000000,0,3915000000,18.9256,2.7036,3.2009,1.3904
+600000.SH,浦发银行,2005-12-16,1.8065,1.8065,1.8219,1.7929,1.8026,6410581,59789714,-0.0039,-0.2144,9.3267,0.7123,8379000000,N/A,36448650000,900000000,0,3915000000,18.885,2.6978,3.194,1.3874
+600000.SH,浦发银行,2005-12-19,1.8026,1.8006,1.8065,1.7774,1.8006,6892378,63943276,-0.0019,-0.1074,9.2774,0.7658,8370000000,N/A,36409500000,900000000,0,3915000000,18.8647,2.6949,3.1906,1.3859
+600000.SH,浦发银行,2005-12-20,1.8006,1.8006,1.8568,1.7968,1.851,7726916,73268970,0.0503,2.7957,9.4823,0.8585,8604000000,N/A,37427400000,900000000,0,3915000000,19.3921,2.7703,3.2798,1.4246
+600000.SH,浦发银行,2005-12-21,1.851,1.851,1.9071,1.8452,1.8549,14293211,138837743,0.0039,0.2092,9.7135,1.5881,8622000000,N/A,37505700000,900000000,0,3915000000,19.4327,2.7761,3.2866,1.4276
+600000.SH,浦发银行,2005-12-22,1.8549,1.851,1.8878,1.851,1.882,5797754,56015710,0.0271,1.4614,9.6616,0.6442,8748000000,N/A,38053800000,900000000,0,3915000000,19.7167,2.8167,3.3347,1.4485
+600000.SH,浦发银行,2005-12-23,1.882,1.882,1.9071,1.8684,1.8858,6101095,59440106,0.0039,0.2058,9.7425,0.6779,8766000000,N/A,38132100000,900000000,0,3915000000,19.7572,2.8224,3.3415,1.4515
+600000.SH,浦发银行,2005-12-26,1.8858,1.8858,1.942,1.8839,1.9149,12223038,121252936,0.029,1.54,9.92,1.3581,8901000000,N/A,38719350000,900000000,0,3915000000,20.0615,2.8659,3.393,1.4738
+600000.SH,浦发银行,2005-12-27,1.9149,1.9168,1.9265,1.8587,1.8703,7514747,73368577,-0.0445,-2.3256,9.7633,0.835,8694000000,N/A,37818900000,900000000,0,3915000000,19.595,2.7993,3.3141,1.4395
+600000.SH,浦发银行,2005-12-28,1.8703,1.8665,1.8839,1.8529,1.8703,7587935,73251074,0,0,9.6536,0.8431,8694000000,N/A,37818900000,900000000,0,3915000000,19.595,2.7993,3.3141,1.4395
+600000.SH,浦发银行,2005-12-29,1.8703,1.8626,1.9013,1.8607,1.8858,7646679,74657270,0.0155,0.8282,9.7634,0.8496,8766000000,N/A,38132100000,900000000,0,3915000000,19.7572,2.8224,3.3415,1.4515
+600000.SH,浦发银行,2005-12-30,1.8858,1.8916,1.9265,1.882,1.8878,12161086,119469673,0.0019,0.1027,9.8239,1.3512,8775000000,N/A,38171250000,900000000,0,3915000000,19.7775,2.8253,3.345,1.453
+600000.SH,浦发银行,2006-1-4,1.8878,1.9013,1.9904,1.8975,1.9846,16333311,165103159,0.0968,5.1282,10.1084,1.8148,9225000000,N/A,40128750000,900000000,0,3915000000,15.6875,2.5128,2.7545,-12.0863
+600000.SH,浦发银行,2006-1-5,1.9846,1.9846,2.033,1.9672,2.0175,17738143,182986497,0.0329,1.6585,10.316,1.9709,9378000000,N/A,40794300000,900000000,0,3915000000,15.9477,2.5545,2.8002,-12.2868
+600000.SH,浦发银行,2006-1-6,2.0175,2.0136,2.0969,1.9943,2.0756,18643249,197474279,0.0581,2.8791,10.5923,2.0715,9648000000,N/A,41968800000,900000000,0,3915000000,16.4069,2.6281,2.8808,-12.6405
+600000.SH,浦发银行,2006-1-9,2.0756,2.0814,2.0833,2.0214,2.0504,16893784,178273619,-0.0252,-1.2127,10.5526,1.8771,9531000000,N/A,41459850000,900000000,0,3915000000,16.2079,2.5962,2.8459,-12.4872
+600000.SH,浦发银行,2006-1-10,2.0504,2.0485,2.0814,1.9962,2.0562,14359288,150867109,0.0058,0.2833,10.5066,1.5955,9558000000,N/A,41577300000,900000000,0,3915000000,16.2538,2.6036,2.8539,-12.5226
+600000.SH,浦发银行,2006-1-11,2.0562,2.0485,2.0775,2.0252,2.062,9324485,98489440,0.0058,0.2825,10.5625,1.0361,9585000000,N/A,41694750000,900000000,0,3915000000,16.2997,2.6109,2.862,-12.558
+600000.SH,浦发银行,2006-1-12,2.062,2.0562,2.0795,2.0291,2.0736,5809495,61703693,0.0116,0.5634,10.6212,0.6455,9639000000,N/A,41929650000,900000000,0,3915000000,16.3916,2.6256,2.8781,-12.6287
+600000.SH,浦发银行,2006-1-13,2.0736,2.0717,2.1201,2.0001,2.0175,13645384,143970519,-0.0561,-2.7077,10.5509,1.5162,9378000000,N/A,40794300000,900000000,0,3915000000,15.9477,2.5545,2.8002,-12.2868
+600000.SH,浦发银行,2006-1-16,2.0175,2.0175,2.0214,1.942,1.9497,13324430,135484511,-0.0678,-3.3589,10.1681,1.4805,9063000000,N/A,39424050000,900000000,0,3915000000,15.412,2.4687,2.7061,-11.8741
+600000.SH,浦发银行,2006-1-17,1.9497,1.9459,2.0136,1.9362,1.9943,11669183,119622737,0.0445,2.284,10.2512,1.2966,9270000000,N/A,40324500000,900000000,0,3915000000,15.7641,2.5251,2.7679,-12.1453
+600000.SH,浦发银行,2006-1-18,1.9943,2.062,2.1201,2.0291,2.1201,13345795,143602593,0.1259,6.3107,10.7601,1.4829,9855000000,N/A,42869250000,900000000,0,3915000000,16.7589,2.6845,2.9426,-12.9117
+600000.SH,浦发银行,2006-1-19,2.1201,2.1201,2.1898,2.1066,2.155,18536392,206775418,0.0349,1.6438,11.1551,2.0596,10017000000,N/A,43573950000,900000000,0,3915000000,17.0344,2.7286,2.991,-13.124
+600000.SH,浦发银行,2006-1-20,2.155,2.1492,2.1685,2.1104,2.1511,8763607,97014215,-0.0039,-0.1797,11.0701,0.9737,9999000000,N/A,43495650000,900000000,0,3915000000,17.0037,2.7237,2.9856,-13.1004
+600000.SH,浦发银行,2006-1-23,2.1511,2.1337,2.1724,2.1104,2.1279,9016473,99328171,-0.0232,-1.0801,11.0163,1.0018,9891000000,N/A,43025850000,900000000,0,3915000000,16.8201,2.6943,2.9534,-12.9589
+600000.SH,浦发银行,2006-1-24,2.1279,2.1201,2.1608,2.093,2.1162,8788954,96183106,-0.0116,-0.546,10.9436,0.9766,9837000000,N/A,42790950000,900000000,0,3915000000,16.7283,2.6795,2.9372,-12.8882
+600000.SH,浦发银行,2006-1-25,2.1162,2.1162,2.1859,2.1124,2.1821,8889999,99644938,0.0658,3.1107,11.2087,0.9878,10143000000,N/A,44122050000,900000000,0,3915000000,17.2486,2.7629,3.0286,-13.2891
+600000.SH,浦发银行,2006-2-6,2.1821,2.1918,2.2518,2.1898,2.2343,12883485,148362076,0.0523,2.3957,11.5157,1.4315,10386000000,N/A,45179100000,900000000,0,3915000000,17.6619,2.8291,3.1012,-13.6074
+600000.SH,浦发银行,2006-2-7,2.2343,2.2343,2.244,2.153,2.1801,9365770,106186083,-0.0542,-2.4263,11.3377,1.0406,10134000000,N/A,44082900000,900000000,0,3915000000,17.2333,2.7604,3.0259,-13.2773
+600000.SH,浦发银行,2006-2-8,2.1801,2.1685,2.2324,2.1685,2.1956,14060859,159914037,0.0155,0.7105,11.373,1.5623,10206000000,N/A,44396100000,900000000,0,3915000000,17.3558,2.7801,3.0474,-13.3716
+600000.SH,浦发银行,2006-2-9,2.1956,2.1918,2.1918,2.1162,2.1356,12490317,137711663,-0.06,-2.7337,11.0255,1.3878,9927000000,N/A,43182450000,900000000,0,3915000000,16.8813,2.7041,2.9641,-13.0061
+600000.SH,浦发银行,2006-2-10,2.1356,2.1162,2.1492,2.1008,2.1433,11688400,128171973,0.0077,0.3626,10.9657,1.2987,9963000000,N/A,43339050000,900000000,0,3915000000,16.9425,2.7139,2.9749,-13.0532
+600000.SH,浦发银行,2006-2-13,2.1433,2.1453,2.1492,2.0969,2.1414,6706804,73352775,-0.0019,-0.0903,10.9371,0.7452,9954000000,N/A,43299900000,900000000,0,3915000000,16.9272,2.7114,2.9722,-13.0415
+600000.SH,浦发银行,2006-2-14,2.1414,2.1453,2.1685,2.1162,2.1569,4661187,51520948,0.0155,0.7233,11.0532,0.5179,10026000000,N/A,43613100000,900000000,0,3915000000,17.0497,2.731,2.9937,-13.1358
+600000.SH,浦发银行,2006-2-15,2.1569,2.1569,2.1569,2.1569,2.1569,N/A,N/A,0,0,N/A,N/A,10026000000,N/A,43613100000,900000000,0,3915000000,17.0497,2.731,2.9937,-13.1358
+600000.SH,浦发银行,2006-2-16,2.1569,2.1918,2.2227,2.1588,2.1859,18192937,205399704,0.029,1.3465,11.2901,2.0214,10161000000,N/A,44200350000,900000000,0,3915000000,17.2792,2.7678,3.034,-13.3127
+600000.SH,浦发银行,2006-2-17,2.1859,2.1801,2.2692,2.1627,2.2421,18901164,217363536,0.0561,2.5686,11.5,2.1001,10422000000,N/A,45335700000,900000000,0,3915000000,17.7231,2.8389,3.1119,-13.6546
+600000.SH,浦发银行,2006-2-20,2.2421,2.2382,2.2944,2.2169,2.2673,13568843,159012145,0.0252,1.1226,11.7189,1.5076,10539000000,N/A,45844650000,900000000,0,3915000000,17.922,2.8708,3.1469,-13.8079
+600000.SH,浦发银行,2006-2-21,2.2673,2.2634,2.3176,2.2595,2.304,18702602,221343885,0.0368,1.6225,11.8349,2.0781,10710000000,N/A,46588500000,900000000,0,3915000000,18.2128,2.9173,3.1979,-14.0319
+600000.SH,浦发银行,2006-2-22,2.304,2.3137,2.3176,2.2808,2.2905,13608004,161577122,-0.0136,-0.5882,11.8737,1.512,10647000000,N/A,46314450000,900000000,0,3915000000,18.1057,2.9002,3.1791,-13.9494
+600000.SH,浦发银行,2006-2-23,2.2905,2.2808,2.3331,2.275,2.3234,11461056,135890783,0.0329,1.437,11.8567,1.2735,10800000000,N/A,46980000000,900000000,0,3915000000,18.3659,2.9419,3.2248,-14.1499
+600000.SH,浦发银行,2006-2-24,2.3234,2.3215,2.3621,2.3176,2.3602,31550407,382497067,0.0368,1.5833,12.1234,3.5056,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-2-27,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-2-28,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-1,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,AA银行,2006-3-2,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-3,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-6,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-7,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-8,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-9,2.3602,2.2247,2.2247,2.124,2.1317,39108134,431466008,-0.2285,-9.6801,11.0326,4.3453,9909000000,N/A,43104150000,900000000,0,3915000000,16.8507,2.6992,2.9587,-12.9825
+600000.SH,浦发银行,2006-3-10,2.1317,2.1104,2.1453,2.0833,2.0988,14228701,154828502,-0.0329,-1.5441,10.8814,1.581,9756000000,N/A,42438600000,900000000,0,3915000000,16.5905,2.6575,2.9131,-12.782
+600000.SH,浦发银行,2006-3-13,2.0988,2.0988,2.1395,2.0988,2.1317,9405369,103301046,0.0329,1.5683,10.9832,1.045,9909000000,N/A,43104150000,900000000,0,3915000000,16.8507,2.6992,2.9587,-12.9825
+600000.SH,浦发银行,2006-3-14,2.1317,2.1317,2.1492,2.0543,2.0601,13176400,141504882,-0.0716,-3.3606,10.7393,1.464,9576000000,N/A,41655600000,900000000,0,3915000000,16.2844,2.6085,2.8593,-12.5462
+600000.SH,浦发银行,2006-3-15,2.0601,2.0601,2.0949,2.0485,2.0814,11983188,128280964,0.0213,1.0338,10.7051,1.3315,9675000000,N/A,42086250000,900000000,0,3915000000,16.4528,2.6354,2.8889,-12.6759
+600000.SH,浦发银行,2006-3-16,2.0814,2.0814,2.1375,2.0717,2.0988,13932965,151633366,0.0174,0.8372,10.8831,1.5481,9756000000,N/A,42438600000,900000000,0,3915000000,16.5905,2.6575,2.9131,-12.782
+600000.SH,浦发银行,2006-3-17,2.0988,2.1027,2.1143,2.0814,2.0853,9973317,107951156,-0.0136,-0.6458,10.824,1.1081,9693000000,N/A,42164550000,900000000,0,3915000000,16.4834,2.6403,2.8942,-12.6995
+600000.SH,浦发银行,2006-3-20,2.0853,2.0814,2.1162,2.0388,2.1027,18513454,198599027,0.0174,0.8357,10.7273,2.0571,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-21,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-22,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-23,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-24,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-27,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-28,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-29,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-30,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-31,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-3,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-4,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-5,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-6,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-7,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-10,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-11,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-12,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-13,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-14,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-17,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-18,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-19,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-20,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-21,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-24,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-25,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-26,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-27,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-28,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-8,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-9,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-10,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-11,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-12,2.1027,2.5321,2.6832,2.4667,2.5699,141086876,1440361974,0.4672,22.2192,10.209,12.0587,11945700000,N/A,39972150000,1170000000,0,3915000000,15.6263,2.503,2.7438,-12.0392
+600000.SH,浦发银行,2006-5-15,2.5699,2.5674,2.5875,2.4466,2.5372,96122958,953713066,-0.0327,-1.2733,9.9218,8.2156,11793600000,N/A,39463200000,1170000000,0,3915000000,15.4273,2.4712,2.7088,-11.8859
+600000.SH,浦发银行,2006-5-16,2.5372,2.5321,2.59,2.4591,2.5271,59934300,598558422,-0.0101,-0.3968,9.9869,5.1226,11746800000,N/A,39306600000,1170000000,0,3915000000,15.3661,2.4614,2.6981,-11.8387
+600000.SH,浦发银行,2006-5-17,2.5271,2.5296,2.5774,2.5044,2.5548,41870880,423601514,0.0277,1.0956,10.1169,3.5787,11875500000,N/A,39737250000,1170000000,0,3915000000,15.5345,2.4883,2.7276,-11.9684
+600000.SH,浦发银行,2006-5-18,2.5548,2.5422,2.5447,2.4667,2.507,27624154,274454639,-0.0478,-1.8719,9.9353,2.361,11653200000,N/A,38993400000,1170000000,0,3915000000,15.2437,2.4417,2.6766,-11.7444
+600000.SH,浦发银行,2006-5-19,2.507,2.5019,2.5573,2.4793,2.5397,38371668,385374475,0.0327,1.3052,10.0432,3.2796,11805300000,N/A,39502350000,1170000000,0,3915000000,15.4426,2.4736,2.7115,-11.8977
+600000.SH,浦发银行,2006-5-22,2.5397,2.5321,2.5397,2.4742,2.4843,39559685,392515472,-0.0554,-2.1804,9.9221,3.3812,11547900000,N/A,38641050000,1170000000,0,3915000000,15.1059,2.4197,2.6524,-11.6383
+600000.SH,浦发银行,2006-5-23,2.4843,2.4692,2.4717,2.3811,2.3937,31431833,301907071,-0.0906,-3.6474,9.6051,2.6865,11126700000,N/A,37231650000,1170000000,0,3915000000,14.555,2.3314,2.5556,-11.2138
+600000.SH,浦发银行,2006-5-24,2.3937,2.3937,2.5825,2.3937,2.517,63265236,630375075,0.1233,5.1525,9.964,5.4073,11700000000,N/A,39150000000,1170000000,0,3915000000,15.3049,2.4516,2.6873,-11.7915
+600000.SH,浦发银行,2006-5-25,2.517,2.5374,2.5706,2.5017,2.5374,21290257,212250209,0.0204,0.8105,9.9694,1.8197,11641500000,N/A,38954250000,1170000000,0,3915000000,15.2284,2.4393,2.6739,-11.7326
+600000.SH,浦发银行,2006-5-26,2.5374,2.5374,2.6343,2.5349,2.6063,38097532,388038266,0.0689,2.7136,10.1854,3.2562,11957400000,N/A,40011300000,1170000000,0,3915000000,15.6416,2.5055,2.7464,-12.051
+600000.SH,浦发银行,2006-5-29,2.6063,2.6088,2.6292,2.5629,2.6088,23072705,234922182,0.0026,0.0978,10.1818,1.972,11969100000,N/A,40050450000,1170000000,0,3915000000,15.6569,2.5079,2.7491,-12.0628
+600000.SH,浦发银行,2006-5-30,2.6088,2.6088,2.6088,2.6088,2.6088,N/A,N/A,0,0,N/A,N/A,11969100000,N/A,40050450000,1170000000,0,3915000000,15.6569,2.5079,2.7491,-12.0628
+600000.SH,浦发银行,2006-5-31,2.6088,2.6012,2.6267,2.5349,2.5425,23088939,231921364,-0.0663,-2.5415,10.0447,1.9734,11664900000,N/A,39032550000,1170000000,0,3915000000,15.259,2.4442,2.6793,-11.7562
+600000.SH,浦发银行,2006-6-1,2.5425,2.5502,2.6445,2.5323,2.5935,37300910,381494338,0.051,2.006,10.2275,3.1881,11898900000,N/A,39815550000,1170000000,0,3915000000,15.5651,2.4932,2.733,-11.992
+600000.SH,浦发银行,2006-6-2,2.5935,2.5961,2.6088,2.5374,2.5502,21784421,218102924,-0.0434,-1.6716,10.0119,1.8619,11700000000,N/A,39150000000,1170000000,0,3915000000,15.3049,2.4516,2.6873,-11.7915
+600000.SH,浦发银行,2006-6-5,2.5502,2.5451,2.5451,2.466,2.5298,20945891,204968449,-0.0204,-0.8,9.7856,1.7902,11606400000,N/A,38836800000,1170000000,0,3915000000,15.1825,2.4319,2.6658,-11.6972
+600000.SH,浦发银行,2006-6-6,2.5298,2.5247,2.5425,2.4864,2.4966,14111400,138501293,-0.0332,-1.3105,9.8149,1.2061,11454300000,N/A,38327850000,1170000000,0,3915000000,14.9835,2.4001,2.6309,-11.5439
+600000.SH,浦发银行,2006-6-7,2.4966,2.4737,2.4788,2.313,2.3156,30484124,285499597,-0.1811,-7.2523,9.3655,2.6055,10623600000,N/A,35548200000,1170000000,0,3915000000,13.8969,2.226,2.4401,-10.7067
+600000.SH,浦发银行,2006-6-8,2.3156,2.2977,2.3079,2.2187,2.2824,28827790,255188040,-0.0332,-1.4317,8.8522,2.4639,10471500000,N/A,35039250000,1170000000,0,3915000000,13.6979,2.1941,2.4052,-10.5534
+600000.SH,浦发银行,2006-6-9,2.2824,2.2799,2.2952,2.2238,2.2314,13280880,117501561,-0.051,-2.2346,8.8474,1.1351,10237500000,N/A,34256250000,1170000000,0,3915000000,13.3918,2.1451,2.3514,-10.3176
+600000.SH,浦发银行,2006-6-12,2.2314,2.2187,2.3283,2.1881,2.313,20202863,181273634,0.0816,3.6571,8.9727,1.7267,10611900000,N/A,35509050000,1170000000,0,3915000000,13.8815,2.2236,2.4374,-10.6949
+600000.SH,浦发银行,2006-6-13,2.313,2.2952,2.3156,2.2544,2.2671,12575493,112568316,-0.0459,-1.9846,8.9514,1.0748,10401300000,N/A,34804350000,1170000000,0,3915000000,13.6061,2.1794,2.389,-10.4827
+600000.SH,浦发银行,2006-6-14,2.2671,2.2493,2.2595,2.211,2.2238,8445273,73656974,-0.0434,-1.9123,8.7217,0.7218,10202400000,N/A,34138800000,1170000000,0,3915000000,13.3459,2.1378,2.3433,-10.2822
+600000.SH,浦发银行,2006-6-15,2.2238,2.2238,2.2238,2.2238,2.2238,N/A,N/A,0,0,N/A,N/A,10202400000,N/A,34138800000,1170000000,0,3915000000,13.3459,2.1378,2.3433,-10.2822
+600000.SH,浦发银行,2006-6-16,2.2238,2.2442,2.3819,2.2416,2.3717,20410089,186907784,0.1479,6.6514,9.1576,1.7445,10881000000,N/A,36409500000,1170000000,0,3915000000,14.2336,2.2799,2.4992,-10.9661
+600000.SH,浦发银行,2006-6-19,2.3717,2.3207,2.3691,2.3028,2.3487,17339098,158722793,-0.023,-0.9677,9.154,1.482,10775700000,N/A,36057150000,1170000000,0,3915000000,14.0958,2.2579,2.475,-10.86
+600000.SH,浦发银行,2006-6-20,2.3487,2.3462,2.4303,2.3207,2.4201,16911271,158916678,0.0714,3.0402,9.3971,1.4454,11103300000,N/A,37153350000,1170000000,0,3915000000,14.5244,2.3265,2.5503,-11.1902
+600000.SH,浦发银行,2006-6-21,2.4201,2.4099,2.4252,2.3691,2.3972,15804527,148502489,-0.023,-0.9484,9.3962,1.3508,10998000000,N/A,36801000000,1170000000,0,3915000000,14.3866,2.3045,2.5261,-11.0841
+600000.SH,浦发银行,2006-6-22,2.3972,2.3717,2.4813,2.3717,2.4456,15897260,153058455,0.0485,2.0213,9.628,1.3587,11220300000,N/A,37544850000,1170000000,0,3915000000,14.6774,2.351,2.5771,-11.3081
+600000.SH,浦发银行,2006-6-23,2.4456,2.4431,2.5196,2.4278,2.5043,20856039,203519283,0.0587,2.3983,9.7583,1.7826,11489400000,N/A,38445300000,1170000000,0,3915000000,15.0294,2.4074,2.639,-11.5793
+600000.SH,浦发银行,2006-6-26,2.5043,2.5043,2.5553,2.5017,2.5502,16914469,168421551,0.0459,1.833,9.9572,1.4457,11700000000,N/A,39150000000,1170000000,0,3915000000,15.3049,2.4516,2.6873,-11.7915
+600000.SH,浦发银行,2006-6-27,2.5502,2.5502,2.5578,2.4864,2.4992,9602294,94305734,-0.051,-2,9.8212,0.8207,11466000000,N/A,38367000000,1170000000,0,3915000000,14.9988,2.4025,2.6336,-11.5557
+600000.SH,浦发银行,2006-6-28,2.4992,2.4915,2.5145,2.4762,2.4839,4922955,48066544,-0.0153,-0.6122,9.7638,0.4208,11395800000,N/A,38132100000,1170000000,0,3915000000,14.907,2.3878,2.6175,-11.485
+600000.SH,浦发银行,2006-6-29,2.4839,2.4762,2.5629,2.4762,2.5196,14137842,140094824,0.0357,1.4374,9.9092,1.2084,11559600000,N/A,38680200000,1170000000,0,3915000000,15.1212,2.4221,2.6551,-11.65
+600000.SH,浦发银行,2006-6-30,2.5196,2.5374,2.5604,2.5119,2.5272,12807370,127079246,0.0077,0.3036,9.9224,1.0946,11594700000,N/A,38797650000,1170000000,0,3915000000,15.1672,2.4295,2.6631,-11.6854
+600000.SH,浦发银行,2006-7-3,2.5272,2.5323,2.6292,2.5247,2.6267,31213276,316881551,0.0995,3.9354,10.1521,2.6678,12051000000,N/A,40324500000,1170000000,0,3915000000,15.7641,2.5251,2.7679,-12.1453
+600000.SH,浦发银行,2006-7-4,2.6267,2.6267,2.6343,2.5502,2.5833,19395342,197098694,-0.0434,-1.6505,10.1622,1.6577,11852100000,N/A,39658950000,1170000000,0,3915000000,15.5039,2.4834,2.7223,-11.9448
+600000.SH,浦发银行,2006-7-5,2.5833,2.5757,2.5833,2.4609,2.466,15609147,152822154,-0.1173,-4.541,9.7906,1.3341,11313900000,N/A,37858050000,1170000000,0,3915000000,14.7998,2.3707,2.5986,-11.4024
+600000.SH,浦发银行,2006-7-6,2.466,2.4686,2.5017,2.4609,2.4813,8832785,86035418,0.0153,0.6205,9.7405,0.7549,11384100000,N/A,38092950000,1170000000,0,3915000000,14.8917,2.3854,2.6148,-11.4732
+600000.SH,浦发银行,2006-7-7,2.4813,2.489,2.4966,2.4252,2.4329,14914648,143123587,-0.0485,-1.9527,9.5962,1.2748,11161800000,N/A,37349100000,1170000000,0,3915000000,14.6009,2.3388,2.5637,-11.2491
+600000.SH,浦发银行,2006-7-10,2.4329,2.4941,2.4992,2.4482,2.466,13254921,127925912,0.0332,1.3627,9.6512,1.1329,11313900000,N/A,37858050000,1170000000,0,3915000000,14.7998,2.3707,2.5986,-11.4024
+600000.SH,浦发银行,2006-7-11,2.466,2.4762,2.4941,2.4482,2.489,11248288,109320166,0.023,0.9307,9.7188,0.9614,11419200000,N/A,38210400000,1170000000,0,3915000000,14.9376,2.3927,2.6228,-11.5085
+600000.SH,浦发银行,2006-7-12,2.489,2.489,2.5119,2.4737,2.4762,11362204,111085764,-0.0128,-0.5123,9.7768,0.9711,11360700000,N/A,38014650000,1170000000,0,3915000000,14.8611,2.3805,2.6094,-11.4496
+600000.SH,浦发银行,2006-7-13,2.4762,2.4635,2.4635,2.3436,2.3666,18304398,171802089,-0.1097,-4.4284,9.3858,1.5645,10857600000,N/A,36331200000,1170000000,0,3915000000,14.2029,2.275,2.4938,-10.9426
+600000.SH,浦发银行,2006-7-14,2.3666,2.3589,2.4354,2.3436,2.387,12187752,114498690,0.0204,0.8621,9.3946,1.0417,10951200000,N/A,36644400000,1170000000,0,3915000000,14.3254,2.2947,2.5153,-11.0369
+600000.SH,浦发银行,2006-7-17,2.387,2.3717,2.4023,2.3564,2.387,5623536,52357014,0,0,9.3103,0.4806,10951200000,N/A,36644400000,1170000000,0,3915000000,14.3254,2.2947,2.5153,-11.0369
+600000.SH,浦发银行,2006-7-18,2.387,2.387,2.3921,2.3615,2.3844,4215610,39236373,-0.0026,-0.1068,9.3074,0.3603,10939500000,N/A,36605250000,1170000000,0,3915000000,14.3101,2.2922,2.5126,-11.0251
+600000.SH,浦发银行,2006-7-19,2.3844,2.3819,2.3819,2.3462,2.3538,5370469,49774081,-0.0306,-1.2834,9.2681,0.459,10799100000,N/A,36135450000,1170000000,0,3915000000,14.1264,2.2628,2.4804,-10.8836
+600000.SH,浦发银行,2006-7-20,2.3538,2.3615,2.3768,2.3538,2.364,4441253,41202571,0.0102,0.4334,9.2772,0.3796,10845900000,N/A,36292050000,1170000000,0,3915000000,14.1876,2.2726,2.4911,-10.9308
+600000.SH,浦发银行,2006-7-21,2.364,2.3666,2.4329,2.3589,2.3946,7977284,74979889,0.0306,1.2945,9.3992,0.6818,10986300000,N/A,36761850000,1170000000,0,3915000000,14.3713,2.302,2.5234,-11.0723
+600000.SH,浦发银行,2006-7-24,2.3946,2.3462,2.4405,2.3207,2.4099,6312648,59374431,0.0153,0.639,9.4056,0.5395,11056500000,N/A,36996750000,1170000000,0,3915000000,14.4631,2.3167,2.5395,-11.143
+600000.SH,浦发银行,2006-7-25,2.4099,2.4099,2.4227,2.3691,2.3742,8795141,82844018,-0.0357,-1.4815,9.4193,0.7517,10892700000,N/A,36448650000,1170000000,0,3915000000,14.2489,2.2824,2.5019,-10.9779
+600000.SH,浦发银行,2006-7-26,2.3742,2.3844,2.3972,2.3513,2.3742,7207959,67096545,0,0,9.3087,0.6161,10892700000,N/A,36448650000,1170000000,0,3915000000,14.2489,2.2824,2.5019,-10.9779
+600000.SH,浦发银行,2006-7-27,2.3742,2.3615,2.4099,2.3309,2.3436,7212810,66774157,-0.0306,-1.2889,9.2577,0.6165,10752300000,N/A,35978850000,1170000000,0,3915000000,14.0652,2.253,2.4696,-10.8364
+600000.SH,浦发银行,2006-7-28,2.3436,2.3462,2.3564,2.2926,2.3105,9094381,82472509,-0.0332,-1.4146,9.0685,0.7773,10600200000,N/A,35469900000,1170000000,0,3915000000,13.8662,2.2211,2.4347,-10.6831
+600000.SH,浦发银行,2006-7-31,2.3105,2.3003,2.3003,2.2391,2.2442,9749117,86585364,-0.0663,-2.8698,8.8814,0.8333,10296000000,N/A,34452000000,1170000000,0,3915000000,13.4683,2.1574,2.3648,-10.3766
+600000.SH,浦发银行,2006-8-1,2.2442,2.2442,2.2697,2.2289,2.234,7003191,61438529,-0.0102,-0.4545,8.7729,0.5986,10249200000,N/A,34295400000,1170000000,0,3915000000,13.4071,2.1476,2.3541,-10.3294
+600000.SH,浦发银行,2006-8-2,2.234,2.2314,2.2544,2.1932,2.2187,8369825,72844215,-0.0153,-0.6849,8.7032,0.7154,10179000000,N/A,34060500000,1170000000,0,3915000000,13.3153,2.1329,2.338,-10.2586
+600000.SH,浦发银行,2006-8-3,2.2187,2.2314,2.2748,2.2187,2.262,5591102,49219342,0.0434,1.954,8.8032,0.4779,10377900000,N/A,34726050000,1170000000,0,3915000000,13.5754,2.1745,2.3837,-10.4591
+600000.SH,浦发银行,2006-8-4,2.262,2.2697,2.2952,2.2442,2.2518,7979602,71052698,-0.0102,-0.451,8.9043,0.682,10331100000,N/A,34569450000,1170000000,0,3915000000,13.5142,2.1647,2.3729,-10.4119
+600000.SH,浦发银行,2006-8-7,2.2518,2.2442,2.3105,2.2289,2.2646,6161758,55051546,0.0128,0.5663,8.9344,0.5266,10389600000,N/A,34765200000,1170000000,0,3915000000,13.5908,2.177,2.3863,-10.4709
+600000.SH,浦发银行,2006-8-8,2.2646,2.2646,2.336,2.2646,2.3232,6154100,55606187,0.0587,2.5901,9.0356,0.526,10658700000,N/A,35665650000,1170000000,0,3915000000,13.9428,2.2334,2.4482,-10.7421
+600000.SH,浦发银行,2006-8-9,2.3232,2.3258,2.3538,2.2952,2.2952,6886461,63010689,-0.0281,-1.2075,9.1499,0.5886,10530000000,N/A,35235000000,1170000000,0,3915000000,13.7744,2.2064,2.4186,-10.6124
+600000.SH,浦发银行,2006-8-10,2.2952,2.2977,2.3564,2.2977,2.3487,8943026,82266348,0.0536,2.3333,9.1989,0.7644,10775700000,N/A,36057150000,1170000000,0,3915000000,14.0958,2.2579,2.475,-10.86
+600000.SH,浦发银行,2006-8-11,2.3487,2.3462,2.364,2.3411,2.3615,5302504,48970172,0.0128,0.5429,9.2353,0.4532,10834200000,N/A,36252900000,1170000000,0,3915000000,14.1723,2.2701,2.4885,-10.919
+600000.SH,浦发银行,2006-8-14,2.3615,2.3615,2.4099,2.3411,2.3538,8531982,79422877,-0.0077,-0.324,9.3088,0.7292,10799100000,N/A,36135450000,1170000000,0,3915000000,14.1264,2.2628,2.4804,-10.8836
+600000.SH,浦发银行,2006-8-15,2.3538,2.3513,2.4023,2.3334,2.3972,5796713,53909101,0.0434,1.8418,9.2999,0.4954,10998000000,N/A,36801000000,1170000000,0,3915000000,14.3866,2.3045,2.5261,-11.0841
+600000.SH,浦发银行,2006-8-16,2.3972,2.4074,2.4635,2.3921,2.4278,17272308,164781437,0.0306,1.2766,9.5402,1.4763,11138400000,N/A,37270800000,1170000000,0,3915000000,14.5703,2.3339,2.5583,-11.2256
+600000.SH,浦发银行,2006-8-17,2.4278,2.4227,2.4227,2.3717,2.3819,5217410,48965456,-0.0459,-1.8908,9.385,0.4459,10927800000,N/A,36566100000,1170000000,0,3915000000,14.2948,2.2898,2.51,-11.0133
+600000.SH,浦发银行,2006-8-18,2.3819,2.3666,2.4125,2.3666,2.3691,4202605,39386923,-0.0128,-0.5353,9.372,0.3592,10869300000,N/A,36370350000,1170000000,0,3915000000,14.2183,2.2775,2.4965,-10.9543
+600000.SH,浦发银行,2006-8-21,2.3691,2.3181,2.4074,2.285,2.3972,6363288,58718215,0.0281,1.1841,9.2277,0.5439,10998000000,N/A,36801000000,1170000000,0,3915000000,14.3866,2.3045,2.5261,-11.0841
+600000.SH,浦发银行,2006-8-22,2.3972,2.3819,2.4762,2.3819,2.4431,13500866,129935498,0.0459,1.9149,9.6242,1.1539,11208600000,N/A,37505700000,1170000000,0,3915000000,14.6621,2.3486,2.5745,-11.2963
+600000.SH,浦发银行,2006-8-23,2.4431,2.4431,2.4992,2.4431,2.466,14139008,137601073,0.023,0.9395,9.732,1.2085,11313900000,N/A,37858050000,1170000000,0,3915000000,14.7998,2.3707,2.5986,-11.4024
+600000.SH,浦发银行,2006-8-24,2.466,2.466,2.4788,2.4278,2.4686,8497881,81807114,0.0026,0.1034,9.6268,0.7263,11325600000,N/A,37897200000,1170000000,0,3915000000,14.8151,2.3731,2.6013,-11.4142
+600000.SH,浦发银行,2006-8-25,2.4686,2.4737,2.4788,2.4354,2.4456,8979617,86474045,-0.023,-0.9298,9.63,0.7675,11220300000,N/A,37544850000,1170000000,0,3915000000,14.6774,2.351,2.5771,-11.3081
+600000.SH,浦发银行,2006-8-28,2.4456,2.4507,2.5629,2.4329,2.5272,31775066,313637786,0.0816,3.3368,9.8706,2.7158,11594700000,N/A,38797650000,1170000000,0,3915000000,15.1672,2.4295,2.6631,-11.6854
+600000.SH,浦发银行,2006-8-29,2.5272,2.5247,2.5655,2.4788,2.4915,21214917,210369521,-0.0357,-1.4127,9.9161,1.8132,11430900000,N/A,38249550000,1170000000,0,3915000000,14.9529,2.3952,2.6255,-11.5203
+600000.SH,浦发银行,2006-8-30,2.4915,2.4839,2.4992,2.4507,2.4839,7647723,74261706,-0.0077,-0.3071,9.7103,0.6537,11395800000,N/A,38132100000,1170000000,0,3915000000,14.907,2.3878,2.6175,-11.485
+600000.SH,浦发银行,2006-8-31,2.4839,2.4864,2.5502,2.4864,2.5068,18247537,180512791,0.023,0.924,9.8924,1.5596,11501100000,N/A,38484450000,1170000000,0,3915000000,15.0447,2.4099,2.6416,-11.5911
+600000.SH,浦发银行,2006-9-1,2.5068,2.5017,2.5043,2.4227,2.4482,11636486,112122257,-0.0587,-2.3398,9.6354,0.9946,11232000000,N/A,37584000000,1170000000,0,3915000000,14.6927,2.3535,2.5798,-11.3199
+600000.SH,浦发银行,2006-9-4,2.4482,2.4507,2.5043,2.4482,2.4839,8308782,80723488,0.0357,1.4583,9.7154,0.7102,11395800000,N/A,38132100000,1170000000,0,3915000000,14.907,2.3878,2.6175,-11.485
+600000.SH,浦发银行,2006-9-5,2.4839,2.489,2.5553,2.489,2.5221,34856563,347027726,0.0383,1.54,9.9559,2.9792,11571300000,N/A,38719350000,1170000000,0,3915000000,15.1365,2.4246,2.6578,-11.6618
+600000.SH,浦发银行,2006-9-6,2.5221,2.54,2.5578,2.517,2.5578,18989898,189559669,0.0357,1.4156,9.9821,1.6231,11735100000,N/A,39267450000,1170000000,0,3915000000,15.3508,2.4589,2.6954,-11.8269
+600000.SH,浦发银行,2006-9-7,2.5578,2.5553,2.619,2.5553,2.5629,21914198,222454835,0.0051,0.1994,10.1512,1.873,11758500000,N/A,39345750000,1170000000,0,3915000000,15.3814,2.4638,2.7008,-11.8505
+600000.SH,浦发银行,2006-9-8,2.5629,2.5757,2.6165,2.54,2.6139,20866214,212700530,0.051,1.99,10.1935,1.7834,11992500000,N/A,40128750000,1170000000,0,3915000000,15.6875,2.5128,2.7545,-12.0863
+600000.SH,浦发银行,2006-9-11,2.6139,2.6114,2.7057,2.6088,2.7032,37118103,389534633,0.0893,3.4146,10.4945,3.1725,12402000000,N/A,41499000000,1170000000,0,3915000000,16.2232,2.5986,2.8486,-12.499
+600000.SH,浦发银行,2006-9-12,2.7032,2.6981,2.7236,2.6726,2.6777,24688700,261186355,-0.0255,-0.9434,10.5792,2.1101,12285000000,N/A,41107500000,1170000000,0,3915000000,16.0701,2.5741,2.8217,-12.3811
+600000.SH,浦发银行,2006-9-13,2.6777,2.6777,2.7771,2.6726,2.6955,22298885,238950713,0.0179,0.6667,10.7158,1.9059,12366900000,N/A,41381550000,1170000000,0,3915000000,16.1773,2.5913,2.8405,-12.4637
+600000.SH,浦发银行,2006-9-14,2.6955,2.6981,2.7593,2.6343,2.6675,19488791,204838876,-0.0281,-1.0407,10.5106,1.6657,12238200000,N/A,40950900000,1170000000,0,3915000000,16.0089,2.5643,2.8109,-12.334
+600000.SH,浦发银行,2006-9-15,2.6675,2.6751,2.7261,2.6496,2.67,20007174,210634149,0.0026,0.0956,10.5279,1.71,12249900000,N/A,40990050000,1170000000,0,3915000000,16.0242,2.5668,2.8136,-12.3457
+600000.SH,浦发银行,2006-9-18,2.67,2.6675,2.6828,2.5629,2.6139,29150612,298177357,-0.0561,-2.1012,10.2289,2.4915,11992500000,N/A,40128750000,1170000000,0,3915000000,15.6875,2.5128,2.7545,-12.0863
+600000.SH,浦发银行,2006-9-19,2.6139,2.6114,2.6904,2.6037,2.6496,17651698,184255754,0.0357,1.3659,10.4384,1.5087,12156300000,N/A,40676850000,1170000000,0,3915000000,15.9018,2.5472,2.7921,-12.2514
+600000.SH,浦发银行,2006-9-20,2.6496,2.6471,2.7185,2.642,2.7057,20907818,220216902,0.0561,2.1174,10.5328,1.787,12413700000,N/A,41538150000,1170000000,0,3915000000,16.2385,2.6011,2.8512,-12.5108
+600000.SH,浦发银行,2006-9-21,2.7057,2.7108,2.7899,2.7108,2.7771,29120047,316031725,0.0714,2.639,10.8527,2.4889,12741300000,N/A,42634350000,1170000000,0,3915000000,16.667,2.6697,2.9265,-12.841
+600000.SH,浦发银行,2006-9-22,2.7771,2.795,2.8307,2.6981,2.7134,43161270,470402950,-0.0638,-2.2957,10.8987,3.689,12448800000,N/A,41655600000,1170000000,0,3915000000,16.2844,2.6085,2.8593,-12.5462
+600000.SH,浦发银行,2006-9-25,2.7134,2.7006,2.721,2.5986,2.6369,28390852,294081227,-0.0765,-2.8195,10.3583,2.4266,12097800000,N/A,40481100000,1170000000,0,3915000000,15.8253,2.5349,2.7787,-12.1925
+600000.SH,浦发银行,2006-9-26,2.6369,2.6318,2.6343,2.5706,2.5884,24276934,247257686,-0.0485,-1.8375,10.1849,2.075,11875500000,N/A,39737250000,1170000000,0,3915000000,15.5345,2.4883,2.7276,-11.9684
+600000.SH,浦发银行,2006-9-27,2.5884,2.5884,2.6573,2.5859,2.6522,10569417,108499373,0.0638,2.4631,10.2654,0.9034,12168000000,N/A,40716000000,1170000000,0,3915000000,15.9171,2.5496,2.7948,-12.2632
+600000.SH,浦发银行,2006-9-28,2.6522,2.6522,2.6853,2.6343,2.6675,12417245,129735652,0.0153,0.5769,10.448,1.0613,12238200000,N/A,40950900000,1170000000,0,3915000000,16.0089,2.5643,2.8109,-12.334
+600000.SH,浦发银行,2006-9-29,2.6675,2.6879,2.7134,2.6751,2.7083,12880046,136410586,0.0408,1.5296,10.5908,1.1009,12425400000,N/A,41577300000,1170000000,0,3915000000,16.2538,2.6036,2.8539,-12.5226
+600000.SH,浦发银行,2006-10-9,2.7083,2.7746,2.9786,2.7746,2.9786,55313295,624985469,0.2703,9.9812,11.299,4.7276,13665600000,N/A,45727200000,1170000000,0,3915000000,17.8761,2.8634,3.1388,-13.7725
+600000.SH,浦发银行,2006-10-10,2.9786,2.9582,3.0704,2.9378,3.0092,47071048,559590752,0.0306,1.0274,11.8882,4.0232,13806000000,N/A,46197000000,1170000000,0,3915000000,18.0598,2.8928,3.171,-13.914
+600000.SH,浦发银行,2006-10-11,3.0092,3.0067,3.073,2.9761,3.0526,17081663,202408757,0.0434,1.4407,11.8495,1.46,14004900000,N/A,46862550000,1170000000,0,3915000000,18.32,2.9345,3.2167,-14.1145
+600000.SH,浦发银行,2006-10-12,3.0526,3.0526,3.1877,3.0398,3.0908,25166300,308713593,0.0383,1.2531,12.2669,2.151,14180400000,N/A,47449800000,1170000000,0,3915000000,18.5495,2.9713,3.257,-14.2914
+600000.SH,浦发银行,2006-10-13,3.0908,3.0755,3.2056,3.0526,3.1061,18680347,229889353,0.0153,0.495,12.3065,1.5966,14250600000,N/A,47684700000,1170000000,0,3915000000,18.6414,2.986,3.2732,-14.3621
+600000.SH,浦发银行,2006-10-16,3.1061,3.1112,3.2081,3.0985,3.1622,21050126,261088582,0.0561,1.8062,12.4032,1.7992,14508000000,N/A,48546000000,1170000000,0,3915000000,18.9781,3.0399,3.3323,-14.6215
+600000.SH,浦发银行,2006-10-17,3.1622,3.1546,3.1546,3.0398,3.073,20069153,241956049,-0.0893,-2.8226,12.0561,1.7153,14098500000,N/A,47175750000,1170000000,0,3915000000,18.4424,2.9541,3.2382,-14.2088
+600000.SH,浦发银行,2006-10-18,3.073,3.0679,3.2948,3.0475,3.2923,22833293,285080854,0.2193,7.1369,12.4853,1.9516,15104700000,N/A,50542650000,1170000000,0,3915000000,19.7586,3.165,3.4693,-15.2229
+600000.SH,浦发银行,2006-10-19,3.2923,3.2846,3.305,3.2362,3.3025,16160361,207289691,0.0102,0.3098,12.827,1.3812,15151500000,N/A,50699250000,1170000000,0,3915000000,19.8198,3.1748,3.4801,-15.2701
+600000.SH,浦发银行,2006-10-20,3.3025,3.2846,3.4121,3.2668,3.3535,22965676,302716071,0.051,1.5444,13.1812,1.9629,15385500000,N/A,51482250000,1170000000,0,3915000000,20.1259,3.2238,3.5338,-15.5059
+600000.SH,浦发银行,2006-10-23,3.3535,3.3178,3.4045,3.2387,3.254,17718301,231064355,-0.0995,-2.9658,13.041,1.5144,14929200000,N/A,49955400000,1170000000,0,3915000000,19.5291,3.1282,3.429,-15.046
+600000.SH,浦发银行,2006-10-24,3.254,3.2438,3.3484,3.2438,3.3458,13676487,177477319,0.0918,2.8213,12.9768,1.1689,15350400000,N/A,51364800000,1170000000,0,3915000000,20.08,3.2164,3.5258,-15.4705
+600000.SH,浦发银行,2006-10-25,3.3458,3.356,3.5652,3.356,3.5167,30902058,423501758,0.1709,5.1067,13.7046,2.6412,16134300000,N/A,53987850000,1170000000,0,3915000000,21.1055,3.3807,3.7058,-16.2605
+600000.SH,浦发银行,2006-10-26,3.5167,3.4937,3.5907,3.4351,3.5754,19652890,271461261,0.0587,1.6679,13.8128,1.6797,16403400000,N/A,54888300000,1170000000,0,3915000000,21.4575,3.4371,3.7676,-16.5317
+600000.SH,浦发银行,2006-10-27,3.5754,3.5575,3.6978,3.4937,3.4988,26518456,374728226,-0.0765,-2.1398,14.1308,2.2665,16052400000,N/A,53713800000,1170000000,0,3915000000,20.9983,3.3635,3.687,-16.178
+600000.SH,浦发银行,2006-10-30,3.4988,3.4708,3.4912,3.3713,3.4172,16429575,220809463,-0.0816,-2.3324,13.4398,1.4042,15678000000,N/A,52461000000,1170000000,0,3915000000,20.5086,3.2851,3.601,-15.8007
+600000.SH,浦发银行,2006-10-31,3.4172,3.4172,3.5907,3.4172,3.5652,12286942,169324981,0.1479,4.3284,13.7809,1.0502,16356600000,N/A,54731700000,1170000000,0,3915000000,21.3963,3.4273,3.7569,-16.4846
+600000.SH,浦发银行,2006-11-1,3.5652,3.5652,3.5652,3.4274,3.5269,18581729,253634645,-0.0383,-1.073,13.6497,1.5882,16181100000,N/A,54144450000,1170000000,0,3915000000,21.1667,3.3905,3.7166,-16.3077
+600000.SH,浦发银行,2006-11-2,3.5269,3.5167,3.5167,3.3484,3.3994,16660336,221850568,-0.1275,-3.6153,13.3161,1.424,15596100000,N/A,52186950000,1170000000,0,3915000000,20.4014,3.2679,3.5822,-15.7181
+600000.SH,浦发银行,2006-11-3,3.3994,3.3917,3.509,3.3917,3.4631,16860677,228929572,0.0638,1.8755,13.5777,1.4411,15888600000,N/A,53165700000,1170000000,0,3915000000,20.7841,3.3292,3.6494,-16.0129
+600000.SH,浦发银行,2006-11-6,3.4631,3.4096,3.5065,3.4019,3.4631,14985909,203036697,0,0,13.5485,1.2808,15888600000,N/A,53165700000,1170000000,0,3915000000,20.7841,3.3292,3.6494,-16.0129
+600000.SH,浦发银行,2006-11-7,3.4631,3.4861,3.685,3.4861,3.6646,23637766,330841871,0.2015,5.8174,13.9963,2.0203,16812900000,N/A,56258550000,1170000000,0,3915000000,21.9931,3.5229,3.8617,-16.9445
+600000.SH,浦发银行,2006-11-8,3.6646,3.634,3.6366,3.532,3.5652,11990093,168779456,-0.0995,-2.714,14.0766,1.0248,16356600000,N/A,54731700000,1170000000,0,3915000000,21.3963,3.4273,3.7569,-16.4846
+600000.SH,浦发银行,2006-11-9,3.5652,3.5575,3.8202,3.5448,3.7564,22086820,322082949,0.1913,5.3648,14.5826,1.8878,17234100000,N/A,57667950000,1170000000,0,3915000000,22.5441,3.6111,3.9584,-17.3689
+600000.SH,浦发银行,2006-11-10,3.7564,3.7488,4.0165,3.7386,3.8661,36942113,564043757,0.1097,2.9192,15.2683,3.1574,17737200000,N/A,59351400000,1170000000,0,3915000000,23.2022,3.7166,4.074,-17.876
+600000.SH,浦发银行,2006-11-13,3.8661,3.8329,3.9783,3.6621,3.6774,30453877,453618928,-0.1887,-4.8813,14.8953,2.6029,16871400000,N/A,56454300000,1170000000,0,3915000000,22.0697,3.5351,3.8751,-17.0034
+600000.SH,浦发银行,2006-11-14,3.6774,3.7233,3.8635,3.6799,3.8227,24735546,367146056,0.1454,3.9528,14.8429,2.1141,17538300000,N/A,58685850000,1170000000,0,3915000000,22.942,3.6749,4.0283,-17.6755
+600000.SH,浦发银行,2006-11-15,3.8227,3.8253,3.9018,3.7539,3.8839,27713974,415689393,0.0612,1.6011,14.9993,2.3687,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-16,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-17,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-20,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-21,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-22,3.8839,4.0548,4.269,3.9171,4.1823,44171226,704560902,0.2984,7.6822,15.9507,3.7753,19188000000,N/A,64206000000,1170000000,0,3915000000,25.1,4.0205,4.4072,-19.3381
+600000.SH,浦发银行,2006-11-23,4.1823,4.1797,4.3175,4.1568,4.2205,17877754,295932910,0.0383,0.9146,16.5531,1.528,19363500000,N/A,64793250000,1170000000,0,3915000000,25.3296,4.0573,4.4475,-19.515
+600000.SH,浦发银行,2006-11-24,4.2205,4.1823,4.1976,4.0114,4.093,16607070,266556842,-0.1275,-3.0211,16.0508,1.4194,18778500000,N/A,62835750000,1170000000,0,3915000000,24.5644,3.9347,4.3132,-18.9254
+600000.SH,浦发银行,2006-11-27,4.093,4.0267,4.0701,3.8763,3.9655,17435254,272731774,-0.1275,-3.1153,15.6425,1.4902,18193500000,N/A,60878250000,1170000000,0,3915000000,23.7991,3.8122,4.1788,-18.3359
+600000.SH,浦发银行,2006-11-28,3.9655,3.9502,4.0803,3.94,4.042,13576886,213859057,0.0765,1.9293,15.7517,1.1604,18544500000,N/A,62052750000,1170000000,0,3915000000,24.2583,3.8857,4.2594,-18.6896
+600000.SH,浦发银行,2006-11-29,4.042,3.9273,4.1109,3.8839,4.0624,14621764,231550272,0.0204,0.5047,15.836,1.2497,18638100000,N/A,62365950000,1170000000,0,3915000000,24.3807,3.9053,4.2809,-18.7839
+600000.SH,浦发银行,2006-11-30,4.0624,4.0293,4.2971,4.0242,4.292,30530845,499665472,0.2295,5.6497,16.3659,2.2917,22421992012,N/A,73292675791,1332263340,0,4354882697,28.6523,4.5896,5.0309,-22.0749
+600000.SH,浦发银行,2006-12-1,4.292,4.3022,4.3608,4.1568,4.218,22067907,367712705,-0.074,-1.7231,16.6628,1.6564,22035635644,N/A,72029759808,1332263340,0,4354882697,28.1586,4.5105,4.9442,-21.6946
+600000.SH,浦发银行,2006-12-4,4.218,4.195,4.4118,4.1721,4.3812,29035030,493862658,0.1632,3.8694,17.0092,2.1794,22888284181,N/A,74816884734,1332263340,0,4354882697,29.2482,4.685,5.1356,-22.534
+600000.SH,浦发银行,2006-12-5,4.3812,4.3889,4.5903,4.3634,4.4067,23547492,411883644,0.0255,0.5821,17.4916,1.7675,23021510515,N/A,75252373004,1332263340,0,4354882697,29.4184,4.7123,5.1655,-22.6652
+600000.SH,浦发银行,2006-12-6,4.4067,4.3863,4.5317,4.1772,4.3353,23504352,399219742,-0.0714,-1.6204,16.9849,1.7642,22648476780,N/A,74033005849,1332263340,0,4354882697,28.9417,4.6359,5.0818,-22.2979
+600000.SH,浦发银行,2006-12-7,4.3353,4.32,4.5317,4.3149,4.3532,26170088,457410975,0.0179,0.4118,17.4784,1.9643,22741735214,N/A,74337847638,1332263340,0,4354882697,29.0609,4.655,5.1027,-22.3897
+600000.SH,浦发银行,2006-12-8,4.3532,4.2588,4.3863,4.1568,4.1746,22125894,371413312,-0.1785,-4.1008,16.7864,1.6608,21809150876,N/A,71289429750,1332263340,0,4354882697,27.8692,4.4641,4.8934,-21.4716
+600000.SH,浦发银行,2006-12-11,4.1746,4.1109,4.3251,4.1109,4.3175,20837233,345346584,0.1428,3.4209,16.5735,1.564,22555218346,N/A,73728164060,1332263340,0,4354882697,28.8225,4.6168,5.0608,-22.2061
+600000.SH,浦发银行,2006-12-12,4.3175,4.3328,4.5011,4.2665,4.4067,17400793,299654415,0.0893,2.0673,17.2207,1.3061,23021510515,N/A,75252373004,1332263340,0,4354882697,29.4184,4.7123,5.1655,-22.6652
+600000.SH,浦发银行,2006-12-13,4.4067,4.4373,4.4628,4.2818,4.3302,25551184,437861352,-0.0765,-1.7361,17.1366,1.9179,22621831513,N/A,73945908195,1332263340,0,4354882697,28.9077,4.6305,5.0758,-22.2717
+600000.SH,浦发银行,2006-12-14,4.3302,4.4042,4.4628,4.2078,4.2996,15818192,268312210,-0.0306,-0.7067,16.9623,1.1873,22461959912,N/A,73423322271,1332263340,0,4354882697,28.7034,4.5977,5.0399,-22.1143
+600000.SH,浦发银行,2006-12-15,4.2996,4.3353,4.5087,4.2843,4.5011,22487599,388434896,0.2015,4.6856,17.2733,1.6879,23514447951,N/A,76863679602,1332263340,0,4354882697,30.0483,4.8132,5.2761,-23.1505
+600000.SH,浦发银行,2006-12-18,4.5011,4.5393,4.6413,4.5087,4.5954,23940857,430200017,0.0944,2.0963,17.9693,1.797,24007385387,N/A,78474986200,1332263340,0,4354882697,30.6782,4.9141,5.3867,-23.6358
+600000.SH,浦发银行,2006-12-19,4.5954,4.5954,4.6668,4.4577,4.5368,18424502,328622822,-0.0587,-1.2764,17.8362,1.3829,23700964819,N/A,77473363180,1332263340,0,4354882697,30.2866,4.8513,5.3179,-23.3341
+600000.SH,浦发银行,2006-12-20,4.5368,4.4628,4.5393,4.3991,4.4883,16769286,294361164,-0.0485,-1.068,17.5536,1.2587,23447834784,N/A,76645935467,1332263340,0,4354882697,29.9632,4.7995,5.2611,-23.0849
+600000.SH,浦发银行,2006-12-21,4.4883,4.4883,4.5393,4.3659,4.3863,22173995,387990454,-0.102,-2.2727,17.4975,1.6644,22914929448,N/A,74903982388,1332263340,0,4354882697,29.2822,4.6905,5.1415,-22.5602
+600000.SH,浦发银行,2006-12-22,4.3863,4.3557,4.4858,4.3251,4.4348,21280295,368453488,0.0485,1.1047,17.3143,1.5973,23168059483,N/A,75731410101,1332263340,0,4354882697,29.6057,4.7423,5.1983,-22.8095
+600000.SH,浦发银行,2006-12-25,4.4348,4.4883,4.7612,4.4756,4.6821,32943083,600668673,0.2474,5.5779,18.2335,2.4727,24460354922,N/A,79955646317,1332263340,0,4354882697,31.257,5.0068,5.4883,-24.0818
+600000.SH,浦发银行,2006-12-26,4.6821,4.6668,4.7688,4.5648,4.626,22223575,406350047,-0.0561,-1.1983,18.2846,1.6681,24167256988,N/A,78997572124,1332263340,0,4354882697,30.8825,4.9468,5.4225,-23.7932
+600000.SH,浦发银行,2006-12-27,4.626,4.6413,4.9422,4.5903,4.9397,19918132,375930256,0.3137,6.7806,18.8738,1.4951,25805940896,N/A,84354077841,1332263340,0,4354882697,32.9765,5.2822,5.7902,-25.4065
+600000.SH,浦发银行,2006-12-28,4.9397,4.9627,5.4115,4.9473,5.1437,26629082,538674517,0.204,4.1301,20.2288,1.9988,26871751568,N/A,87837983998,1332263340,0,4354882697,34.3385,5.5004,6.0293,-26.4558
+600000.SH,浦发银行,2006-12-29,5.1437,5.1845,5.4905,5.182,5.4344,28122105,590078196,0.2907,5.652,20.9827,2.1109,28390531775,N/A,92802550273,1332263340,0,4354882697,36.2793,5.8113,6.3701,-27.9511
+600000.SH,浦发银行,2007-1-4,5.4344,5.5211,5.9776,5.0902,5.4727,50889423,1140841332,0.0383,0.7039,22.418,3.8198,28590371276,N/A,93455782678,1332263340,0,4354882697,27.8721,3.7827,4.9377,3.3514
+600000.SH,浦发银行,2007-1-5,5.4727,5.4727,5.4727,4.978,5.312,35705586,731193744,-0.1607,-2.9357,20.4784,2.6801,27751045372,N/A,90712206579,1332263340,0,4354882697,27.0538,3.6716,4.7927,3.253
+600000.SH,浦发银行,2007-1-8,5.312,5.3044,5.5288,5.2559,5.4191,25488876,536486642,0.1071,2.0163,21.0479,1.9132,28310595975,N/A,92541257311,1332263340,0,4354882697,27.5993,3.7457,4.8894,3.3186
+600000.SH,浦发银行,2007-1-9,5.4191,5.363,5.8399,5.3554,5.8119,32961946,727041435,0.3927,7.2471,22.057,2.4741,30362281519,N/A,99247776665,1332263340,0,4354882697,29.5995,4.0171,5.2437,3.5591
+600000.SH,浦发银行,2007-1-10,5.8119,5.8221,6.1918,5.8221,6.0261,35276836,835770406,0.2142,3.6858,23.6918,2.6479,31481382724,N/A,1.03E+11,1332263340,0,4354882697,30.6904,4.1652,5.437,3.6902
+600000.SH,浦发银行,2007-1-11,6.0261,5.9929,6.2046,5.743,5.9215,22885931,539765626,-0.1046,-1.7351,23.585,1.7178,30935154755,N/A,1.01E+11,1332263340,0,4354882697,30.1579,4.0929,5.3426,3.6262
+600000.SH,浦发银行,2007-1-12,5.9215,5.8399,5.9598,5.6614,5.7634,23214839,530396018,-0.1581,-2.6701,22.8473,1.7425,30109151484,N/A,98420348952,1332263340,0,4354882697,29.3527,3.9836,5.2,3.5294
+600000.SH,浦发银行,2007-1-15,5.7634,5.845,6.1204,5.7915,6.1077,22822883,531447017,0.3443,5.9735,23.2857,1.7131,31907706993,N/A,1.04E+11,1332263340,0,4354882697,31.1061,4.2216,5.5106,3.7402
+600000.SH,浦发银行,2007-1-16,6.1077,6.123,6.2352,5.9164,6.0643,20194184,482029079,-0.0434,-0.7098,23.8697,1.5158,31681222225,N/A,1.04E+11,1332263340,0,4354882697,30.8853,4.1916,5.4715,3.7137
+600000.SH,浦发银行,2007-1-17,6.0643,6.0822,6.123,5.7481,5.8501,29217135,675729809,-0.2142,-3.5324,23.1279,2.193,30562121020,N/A,99901009069,1332263340,0,4354882697,29.7943,4.0436,5.2782,3.5825
+600000.SH,浦发银行,2007-1-18,5.8501,5.7889,5.868,5.2661,5.4548,35345006,757789604,-0.3953,-6.7568,21.4398,2.653,28497112843,N/A,93150940889,1332263340,0,4354882697,27.7812,3.7704,4.9216,3.3404
+600000.SH,浦发银行,2007-1-19,5.4548,5.4829,5.6869,5.4829,5.5645,29665178,648033867,0.1097,2.0103,21.8449,2.2267,29069986079,N/A,95023540449,1332263340,0,4354882697,28.3396,3.8462,5.0205,3.4076
+600000.SH,浦发银行,2007-1-22,5.5645,5.7379,5.8909,5.5976,5.7609,42172602,951104479,0.1964,3.5289,22.5527,3.1655,30095828851,N/A,98376800125,1332263340,0,4354882697,29.3397,3.9819,5.1977,3.5278
+600000.SH,浦发银行,2007-1-23,5.7609,5.8348,6.3372,5.692,6.3372,49135174,1153187734,0.5763,10.0044,23.4697,3.6881,33106743999,N/A,1.08E+11,1332263340,0,4354882697,32.275,4.3802,5.7177,3.8808
+600000.SH,浦发银行,2007-1-24,6.3372,6.3525,6.6279,6.1485,6.2989,35293836,888134792,-0.0383,-0.6036,25.164,2.6492,32906904498,N/A,1.08E+11,1332263340,0,4354882697,32.0802,4.3538,5.6832,3.8573
+600000.SH,浦发银行,2007-1-25,6.2989,6.1969,6.503,6.072,6.2148,28607594,712294861,-0.0842,-1.336,24.8988,2.1473,32467257596,N/A,1.06E+11,1332263340,0,4354882697,31.6516,4.2956,5.6072,3.8058
+600000.SH,浦发银行,2007-1-26,6.2148,6.1332,6.837,6.0694,6.7784,37171143,923308222,0.5636,9.0685,24.8394,2.7901,35411559577,N/A,1.16E+11,1332263340,0,4354882697,34.5219,4.6852,6.1157,4.1509
+600000.SH,浦发银行,2007-1-29,6.7784,6.7325,7.0895,6.6228,6.9339,37450598,1004420838,0.1556,2.295,26.8199,2.8111,36224240215,N/A,1.18E+11,1332263340,0,4354882697,35.3141,4.7927,6.2561,4.2462
+600000.SH,浦发银行,2007-1-30,6.9339,6.8855,7.2247,6.5795,6.7146,38850850,1058672423,-0.2193,-3.1629,27.2497,2.9162,35078493742,N/A,1.15E+11,1332263340,0,4354882697,34.1972,4.6411,6.0582,4.1119
+600000.SH,浦发银行,2007-1-31,6.7146,6.7019,6.7019,6.0439,6.3729,28116984,706809066,-0.3417,-5.0893,25.1382,2.1105,33293260867,N/A,1.09E+11,1332263340,0,4354882697,32.4568,4.4049,5.7499,3.9026
+600000.SH,浦发银行,2007-2-1,6.3729,6.2224,6.4163,6.1714,6.2709,17513926,433256874,-0.102,-1.6006,24.7378,1.3146,32760355531,N/A,1.07E+11,1332263340,0,4354882697,31.9373,4.3344,5.6579,3.8402
+600000.SH,浦发银行,2007-2-2,6.2709,6.2862,6.3678,5.6946,5.8654,19908988,469396335,-0.4055,-6.466,23.5771,1.4944,30642056820,N/A,1.00E+11,1332263340,0,4354882697,29.8722,4.0541,5.292,3.5919
+600000.SH,浦发银行,2007-2-5,5.8654,5.7762,5.8909,5.488,5.5339,27238656,602569888,-0.3315,-5.6522,22.1219,2.0445,28910114478,N/A,94500954525,1332263340,0,4354882697,28.1838,3.825,4.9929,3.3888
+600000.SH,浦发银行,2007-2-6,5.5339,5.5288,5.9776,5.2508,5.9088,51905083,1106462258,0.3749,6.7742,21.317,3.896,30868541588,N/A,1.01E+11,1332263340,0,4354882697,30.093,4.0841,5.3311,3.6184
+600000.SH,浦发银行,2007-2-7,5.9088,5.8348,6.2479,5.8195,6.1204,40171146,955208156,0.2117,3.5822,23.7785,3.0153,31974320160,N/A,1.05E+11,1332263340,0,4354882697,31.171,4.2304,5.5221,3.748
+600000.SH,浦发银行,2007-2-8,6.1204,6.1077,6.1561,5.868,5.998,16733808,394562661,-0.1224,-2,23.5788,1.256,31334833757,N/A,1.02E+11,1332263340,0,4354882697,30.5476,4.1458,5.4117,3.6731
+600000.SH,浦发银行,2007-2-9,5.998,5.9419,6.0261,5.7379,5.7481,16164196,371689952,-0.2499,-4.1667,22.9946,1.2133,30029215684,N/A,98159055990,1332263340,0,4354882697,29.2748,3.9731,5.1862,3.52
+600000.SH,浦发银行,2007-2-12,5.7481,5.8399,6.1714,5.7634,6.1561,14591761,344341832,0.408,7.0985,23.5984,1.0953,32160837028,N/A,1.05E+11,1332263340,0,4354882697,31.3528,4.2551,5.5543,3.7699
+600000.SH,浦发银行,2007-2-13,6.1561,6.1944,6.4469,6.1434,6.2811,10915882,269236665,0.125,2.0298,24.6647,0.8193,32813646064,N/A,1.07E+11,1332263340,0,4354882697,31.9892,4.3415,5.6671,3.8464
+600000.SH,浦发银行,2007-2-14,6.2811,6.3244,6.5234,6.2428,6.3857,13027003,329045312,0.1046,1.6646,25.2587,0.9778,33359874034,N/A,1.09E+11,1332263340,0,4354882697,32.5217,4.4137,5.7614,3.9104
+600000.SH,浦发银行,2007-2-15,6.3857,6.48,6.6662,6.452,6.5336,13538672,347162421,0.1479,2.3163,25.6423,1.0162,34132586771,N/A,1.12E+11,1332263340,0,4354882697,33.275,4.516,5.8948,4.001
+600000.SH,浦发银行,2007-2-16,6.5336,6.5438,6.6687,6.4392,6.5004,22428437,577652794,-0.0332,-0.5074,25.7554,1.6835,33959392537,N/A,1.11E+11,1332263340,0,4354882697,33.1062,4.4931,5.8649,3.9807
+600000.SH,浦发银行,2007-2-26,6.5004,6.4418,6.4418,6.0975,6.1867,25443200,618668353,-0.3137,-4.8254,24.3157,1.9098,32320708628,N/A,1.06E+11,1332263340,0,4354882697,31.5087,4.2762,5.5819,3.7886
+600000.SH,浦发银行,2007-2-27,6.1867,6.1816,6.2224,5.567,5.5721,38947514,888689655,-0.6146,-9.934,22.8176,2.9234,29109953979,N/A,95154186929,1332263340,0,4354882697,28.3786,3.8514,5.0274,3.4123
+600000.SH,浦发银行,2007-2-28,5.5721,5.4523,5.7328,5.4013,5.692,33259504,723169209,0.1199,2.151,21.7432,2.4965,29736117749,N/A,97200981797,1332263340,0,4354882697,28.989,3.9343,5.1356,3.4857
+600000.SH,浦发银行,2007-3-1,5.692,5.743,5.8195,5.5109,5.5772,23479344,519813961,-0.1148,-2.0161,22.1392,1.7624,29136599246,N/A,95241284583,1332263340,0,4354882697,28.4046,3.855,5.032,3.4154
+600000.SH,浦发银行,2007-3-2,5.5772,5.5823,5.6588,5.465,5.5976,23813051,519961444,0.0204,0.3658,21.8351,1.7874,29243180313,N/A,95589675199,1332263340,0,4354882697,28.5085,3.8691,5.0504,3.4279
+600000.SH,浦发银行,2007-3-5,5.5976,5.5339,5.7073,5.4064,5.5211,18028659,391029638,-0.0765,-1.3667,21.6893,1.3532,28843501311,N/A,94283210390,1332263340,0,4354882697,28.1188,3.8162,4.9814,3.381
+600000.SH,浦发银行,2007-3-6,5.5211,5.5594,6.0745,5.5568,6.0184,54548408,1258243370,0.4973,9.0069,23.0665,4.0944,31441414824,N/A,1.03E+11,1332263340,0,4354882697,30.6515,4.1599,5.4301,3.6856
+600000.SH,浦发银行,2007-3-7,6.0184,5.9343,6.2836,5.8705,6.0949,33933759,806532046,0.0765,1.2712,23.7678,2.5471,31841093826,N/A,1.04E+11,1332263340,0,4354882697,31.0411,4.2128,5.4991,3.7324
+600000.SH,浦发银行,2007-3-8,6.0949,6.0949,6.1918,5.97,6.1587,12381372,297040412,0.0638,1.046,23.9909,0.9293,32174159661,N/A,1.05E+11,1332263340,0,4354882697,31.3658,4.2569,5.5566,3.7715
+600000.SH,浦发银行,2007-3-9,6.1587,6.1944,6.4214,6.1842,6.3295,30502367,755063710,0.1709,2.7743,24.7543,2.2895,33066776099,N/A,1.08E+11,1332263340,0,4354882697,32.236,4.375,5.7108,3.8761
+600000.SH,浦发银行,2007-3-12,6.3295,6.3244,6.327,6.0414,6.1204,18958375,456775542,-0.2091,-3.3038,24.0936,1.423,31974320160,N/A,1.05E+11,1332263340,0,4354882697,31.171,4.2304,5.5221,3.748
+600000.SH,浦发银行,2007-3-13,6.1204,6.1204,6.1204,5.9445,6.021,11112101,261747678,-0.0995,-1.625,23.5552,0.8341,31454737457,N/A,1.03E+11,1332263340,0,4354882697,30.6645,4.1617,5.4324,3.6871
+600000.SH,浦发银行,2007-3-14,6.021,5.868,5.9215,5.7405,5.8425,22463611,513658993,-0.1785,-2.9648,22.8663,1.6861,30522153119,N/A,99770362588,1332263340,0,4354882697,29.7553,4.0383,5.2713,3.5778
+600000.SH,浦发银行,2007-3-15,5.8425,5.8935,6.1714,5.8909,6.1485,20424123,481691581,0.306,5.2379,23.5844,1.533,32120869127,N/A,1.05E+11,1332263340,0,4354882697,31.3139,4.2498,5.5474,3.7652
+600000.SH,浦发银行,2007-3-16,6.1485,6.2224,6.2683,5.8348,5.8935,15951567,375527411,-0.255,-4.1477,23.5417,1.1973,30788605787,N/A,1.01E+11,1332263340,0,4354882697,30.0151,4.0735,5.3173,3.609
+600000.SH,浦发银行,2007-3-19,5.8935,5.766,6.4826,5.7507,6.4698,52066922,1296068935,0.5763,9.7793,24.8924,3.9082,33799520936,N/A,1.10E+11,1332263340,0,4354882697,32.9503,4.4719,5.8373,3.962
+600000.SH,浦发银行,2007-3-20,6.4698,6.4239,6.4826,6.2862,6.3831,23330989,584530598,-0.0867,-1.3402,25.0538,1.7512,33346551400,N/A,1.09E+11,1332263340,0,4354882697,32.5088,4.412,5.7591,3.9089
+600000.SH,浦发银行,2007-3-21,6.3831,6.3882,6.758,6.3831,6.6738,44885888,1165559203,0.2907,4.5545,25.9672,3.3691,34865331608,N/A,1.14E+11,1332263340,0,4354882697,33.9894,4.6129,6.0214,4.0869
+600000.SH,浦发银行,2007-3-22,6.6738,6.7248,6.7911,6.5795,6.7019,35092814,916545901,0.0281,0.4203,26.1178,2.6341,35011880575,N/A,1.14E+11,1332263340,0,4354882697,34.1322,4.6323,6.0467,4.1041
+600000.SH,浦发银行,2007-3-23,6.7019,6.7197,6.7835,6.4035,6.5693,26949283,701313536,-0.1326,-1.9787,26.0235,2.0228,34319103638,N/A,1.12E+11,1332263340,0,4354882697,33.4569,4.5406,5.9271,4.0229
+600000.SH,浦发银行,2007-3-26,6.5693,6.3755,6.6662,6.3244,6.5871,21400020,544772393,0.0179,0.2717,25.4566,1.6063,34412362072,N/A,1.12E+11,1332263340,0,4354882697,33.5478,4.553,5.9432,4.0338
+600000.SH,浦发银行,2007-3-27,6.5871,6.5922,6.5922,6.378,6.4545,14578229,369905287,-0.1326,-2.0132,25.3738,1.0942,33719585135,N/A,1.10E+11,1332263340,0,4354882697,32.8724,4.4613,5.8235,3.9526
+600000.SH,浦发银行,2007-3-28,6.4545,6.429,6.707,6.3499,6.6152,28743262,742866940,0.1607,2.4891,25.8449,2.1575,34558911040,N/A,1.13E+11,1332263340,0,4354882697,33.6907,4.5724,5.9685,4.051
+600000.SH,浦发银行,2007-3-29,6.6152,6.6483,7.2221,6.605,6.8064,44359405,1201515129,0.1913,2.8913,27.0859,3.3296,35558108545,N/A,1.16E+11,1332263340,0,4354882697,34.6647,4.7046,6.141,4.1681
+600000.SH,浦发银行,2007-3-30,6.8064,6.684,6.8855,6.6764,6.8141,15177231,404854224,0.0077,0.1124,26.6751,1.1392,35598076445,N/A,1.16E+11,1332263340,0,4354882697,34.7037,4.7099,6.1479,4.1728
+600000.SH,浦发银行,2007-4-2,6.8141,6.86,7.217,6.809,7.1507,21770870,600207919,0.3366,4.9401,27.5693,1.6341,37356664054,N/A,1.22E+11,1332263340,0,4354882697,36.4181,4.9425,6.4517,4.3789
+600000.SH,浦发银行,2007-4-3,7.1507,7.166,7.2476,7.0895,7.138,21533912,604051800,-0.0128,-0.1783,28.0512,1.6163,37290050887,N/A,1.22E+11,1332263340,0,4354882697,36.3532,4.9337,6.4401,4.3711
+600000.SH,浦发银行,2007-4-4,7.138,7.1125,7.3955,7.0895,7.2629,15760425,447646289,0.125,1.7506,28.4032,1.183,37942859923,N/A,1.24E+11,1332263340,0,4354882697,36.9896,5.0201,6.5529,4.4477
+600000.SH,浦发银行,2007-4-5,7.2629,7.268,7.5995,7.268,7.4185,22958503,669339971,0.1556,2.1419,29.1543,1.7233,38755540561,N/A,1.27E+11,1332263340,0,4354882697,37.7818,5.1276,6.6932,4.5429
+600000.SH,浦发银行,2007-4-6,7.4185,7.3037,7.4338,7.115,7.2043,18005075,512347694,-0.2142,-2.8876,28.4557,1.3515,37636439355,N/A,1.23E+11,1332263340,0,4354882697,36.6909,4.9796,6.5,4.4117
+600000.SH,浦发银行,2007-4-9,7.2043,7.2043,7.523,7.115,7.2935,14271056,408229264,0.0893,1.2389,28.6054,1.0712,38102731524,N/A,1.25E+11,1332263340,0,4354882697,37.1454,5.0412,6.5805,4.4664
+600000.SH,浦发银行,2007-4-10,7.2935,7.2808,7.4797,7.2298,7.4695,26017270,752679689,0.176,2.4126,28.93,1.9529,39021993229,N/A,1.28E+11,1332263340,0,4354882697,38.0416,5.1629,6.7393,4.5742
+600000.SH,浦发银行,2007-4-11,7.4695,7.472,7.9719,7.472,7.7908,25163640,771762675,0.3213,4.3018,30.6698,1.8888,40700645037,N/A,1.33E+11,1332263340,0,4354882697,39.6781,5.385,7.0292,4.7709
+600000.SH,浦发银行,2007-4-12,7.7908,7.778,7.903,7.6199,7.6607,17199263,522299149,-0.1301,-1.6694,30.3675,1.291,40021190734,N/A,1.31E+11,1332263340,0,4354882697,39.0157,5.2951,6.9118,4.6913
+600000.SH,浦发银行,2007-4-13,7.6607,7.6735,7.7474,7.523,7.6097,15622050,468053902,-0.051,-0.6658,29.9611,1.1726,39754738066,N/A,1.30E+11,1332263340,0,4354882697,38.7559,5.2598,6.8658,4.6601
+600000.SH,浦发银行,2007-4-16,7.6097,7.5485,7.9923,7.4389,7.8291,15457989,467046416,0.2193,2.882,30.2139,1.1603,40900484538,N/A,1.34E+11,1332263340,0,4354882697,39.8729,5.4114,7.0637,4.7944
+600000.SH,浦发银行,2007-4-17,7.8291,7.8775,7.903,7.3649,7.6097,17107981,509842892,-0.2193,-2.8013,29.8015,1.2841,39754738066,N/A,1.30E+11,1332263340,0,4354882697,38.7559,5.2598,6.8658,4.6601
+600000.SH,浦发银行,2007-4-18,7.6097,7.6072,7.6072,7.2629,7.3471,24383468,702824611,-0.2627,-3.4517,28.8238,1.8302,38382506825,N/A,1.25E+11,1332263340,0,4354882697,37.4182,5.0783,6.6288,4.4992
+600000.SH,浦发银行,2007-4-19,7.3471,7.3471,7.3955,6.7325,6.8931,26114851,728938077,-0.4539,-6.1784,27.9128,1.9602,36011078080,N/A,1.18E+11,1332263340,0,4354882697,35.1063,4.7645,6.2193,4.2212
+600000.SH,浦发银行,2007-4-20,6.8931,6.9747,7.189,6.911,7.1278,21106449,587467712,0.2346,3.4036,27.8336,1.5843,37236760353,N/A,1.22E+11,1332263340,0,4354882697,36.3012,4.9267,6.4309,4.3649
+600000.SH,浦发银行,2007-4-23,7.1278,7.1303,7.3088,7.0385,7.2935,30839757,866601524,0.1658,2.3256,28.1001,2.3148,38102731524,N/A,1.25E+11,1332263340,0,4354882697,37.1454,5.0412,6.5805,4.4664
+600000.SH,浦发银行,2007-4-24,7.2935,7.3216,7.3445,7.0767,7.1252,20434018,574588418,-0.1683,-2.3077,28.1192,1.5338,37223437720,N/A,1.22E+11,1332263340,0,4354882697,36.2882,4.9249,6.4286,4.3633
+600000.SH,浦发银行,2007-4-25,7.1252,7.1023,7.676,6.9135,7.3496,27323654,785730871,0.2244,3.1496,28.7564,2.0509,38395829459,N/A,1.26E+11,1332263340,0,4354882697,37.4312,5.08,6.6311,4.5008
+600000.SH,浦发银行,2007-4-26,7.3496,7.4338,7.5103,7.1405,7.2374,23952562,680260521,-0.1122,-1.5267,28.4003,1.7979,37809633589,N/A,1.24E+11,1332263340,0,4354882697,36.8597,5.0025,6.5299,4.432
+600000.SH,浦发银行,2007-4-27,7.2374,7.2553,7.291,6.9237,7.0104,36034578,992321502,-0.227,-3.136,27.538,2.7048,36623919217,N/A,1.20E+11,1332263340,0,4354882697,35.7038,4.8456,6.3251,4.2931
+600000.SH,浦发银行,2007-4-30,7.0104,6.9365,7.0181,6.7835,6.86,38233396,1032084070,-0.1505,-2.1462,26.9943,2.8698,35837883846,N/A,1.17E+11,1332263340,0,4354882697,34.9375,4.7416,6.1894,4.2009
+600000.SH,浦发银行,2007-5-8,6.86,7.0538,7.2451,6.9492,7.1737,33396821,928821963,0.3137,4.5725,27.8117,2.5068,37476567754,N/A,1.23E+11,1332263340,0,4354882697,36.535,4.9584,6.4724,4.393
+600000.SH,浦发银行,2007-5-9,7.1737,7.0895,7.4032,6.9747,7.3675,49209778,1393245067,0.1938,2.7017,28.3124,3.6937,38489087893,N/A,1.26E+11,1332263340,0,4354882697,37.5221,5.0924,6.6472,4.5117
+600000.SH,浦发银行,2007-5-10,7.3675,7.3802,7.7653,7.3445,7.4695,50266225,1495535218,0.102,1.3846,29.7523,3.773,39021993229,N/A,1.28E+11,1332263340,0,4354882697,38.0416,5.1629,6.7393,4.5742
+600000.SH,浦发银行,2007-5-11,7.4695,7.37,7.5409,7.1813,7.4695,36052675,1035437965,0,0,28.7201,2.7061,39021993229,N/A,1.28E+11,1332263340,0,4354882697,38.0416,5.1629,6.7393,4.5742
+600000.SH,浦发银行,2007-5-14,7.4695,7.3394,7.6811,7.268,7.4618,100748951,2978927340,-0.0077,-0.1024,29.5678,3.0899,95405397834,N/A,1.27E+11,3260608265,0,4354882697,38.0026,5.1576,6.7324,4.5695
+600000.SH,浦发银行,2007-5-15,7.4618,7.3955,7.472,6.8829,6.9033,58289812,1630495102,-0.5585,-7.4846,27.9722,1.7877,88264665734,N/A,1.18E+11,3260608265,0,4354882697,35.1583,4.7716,6.2285,4.2275
+600000.SH,浦发银行,2007-5-16,6.9033,6.8906,7.1023,6.8829,6.9773,37464294,1025414790,0.074,1.0713,27.3705,1.149,89210242130,N/A,1.19E+11,3260608265,0,4354882697,35.5349,4.8227,6.2952,4.2728
+600000.SH,浦发银行,2007-5-17,6.9773,6.9875,7.217,6.9543,7.1252,44878325,1246494379,0.1479,2.1199,27.775,1.3764,91101394924,N/A,1.22E+11,3260608265,0,4354882697,36.2882,4.9249,6.4286,4.3633
+600000.SH,浦发银行,2007-5-18,7.1252,7.138,7.1788,7.0079,7.0742,26381001,736407480,-0.051,-0.7158,27.9143,0.8091,90449273271,N/A,1.21E+11,3260608265,0,4354882697,36.0285,4.8897,6.3826,4.3321
+600000.SH,浦发银行,2007-5-21,7.0742,6.888,7.0895,6.8855,7.0257,43843532,1201268581,-0.0485,-0.6849,27.399,1.3446,89829757701,N/A,1.20E+11,3260608265,0,4354882697,35.7817,4.8562,6.3389,4.3024
+600000.SH,浦发银行,2007-5-22,7.0257,7.0257,7.0257,7.0257,7.0257,N/A,N/A,0,0,N/A,N/A,89829757701,N/A,1.20E+11,3260608265,0,4354882697,35.7817,4.8562,6.3389,4.3024
+600000.SH,浦发银行,2007-5-23,7.0257,7.013,7.166,6.9875,7.064,44395249,1230950959,0.0383,0.5445,27.7271,1.3616,90318848941,N/A,1.21E+11,3260608265,0,4354882697,35.9765,4.8826,6.3734,4.3259
+600000.SH,浦发银行,2007-5-24,7.064,7.1405,7.523,7.1303,7.4236,80170641,2319589711,0.3596,5.0903,28.9332,2.4588,94916306594,N/A,1.27E+11,3260608265,0,4354882697,37.8078,5.1311,6.6978,4.546
+600000.SH,浦发银行,2007-5-25,7.4236,7.3955,7.8673,7.3496,7.5077,51826483,1554968634,0.0842,1.1336,30.0034,1.5895,95992307322,N/A,1.28E+11,3260608265,0,4354882697,38.2364,5.1893,6.7738,4.5976
+600000.SH,浦发银行,2007-5-28,7.5077,7.5995,7.7015,7.5154,7.5613,30105810,900981764,0.0536,0.7133,29.9272,0.9233,96677035057,N/A,1.29E+11,3260608265,0,4354882697,38.5092,5.2263,6.8221,4.6304
+600000.SH,浦发银行,2007-5-29,7.5613,7.5613,7.6658,7.523,7.5791,26523101,790065091,0.0179,0.2361,29.7878,0.8134,96905277636,N/A,1.29E+11,3260608265,0,4354882697,38.6001,5.2387,6.8382,4.6413
+600000.SH,浦发银行,2007-5-30,7.5791,7.013,7.9668,7.013,7.8265,75672176,2285771577,0.2474,3.2638,30.2062,2.3208,1.00E+11,N/A,1.34E+11,3260608265,0,4354882697,39.8599,5.4096,7.0614,4.7928
+600000.SH,浦发银行,2007-5-31,7.8265,7.9821,8.6094,7.977,8.6094,64970139,2137173965,0.7829,10.0033,32.8947,1.9926,1.10E+11,N/A,1.47E+11,3260608265,0,4354882697,43.8472,5.9508,7.7678,5.2722
+600000.SH,浦发银行,2007-6-1,8.6094,8.5916,9.0939,8.4156,8.4181,47105149,1628216248,-0.1913,-2.2216,34.5656,1.4447,1.08E+11,N/A,1.44E+11,3260608265,0,4354882697,42.8731,5.8186,7.5952,5.1551
+600000.SH,浦发银行,2007-6-4,8.4181,8.6094,8.6681,7.9056,8.2728,28244445,921965322,-0.1454,-1.7267,32.6424,0.8662,1.06E+11,N/A,1.41E+11,3260608265,0,4354882697,42.1328,5.7181,7.464,5.0661
+600000.SH,浦发银行,2007-6-5,8.2728,8.1351,8.4156,7.4465,8.362,32927634,1032631545,0.0893,1.0789,31.3606,1.0099,1.07E+11,N/A,1.43E+11,3260608265,0,4354882697,42.5874,5.7798,7.5446,5.1207
+600000.SH,浦发银行,2007-6-6,8.362,8.1351,8.3799,7.9056,8.2294,23667784,756290884,-0.1326,-1.5858,31.9544,0.7259,1.05E+11,N/A,1.41E+11,3260608265,0,4354882697,41.912,5.6881,7.4249,5.0395
+600000.SH,浦发银行,2007-6-7,8.2294,8.2651,8.6706,8.2014,8.3467,25528932,845447236,0.1173,1.4255,33.1172,0.7829,1.07E+11,N/A,1.43E+11,3260608265,0,4354882697,42.5094,5.7692,7.5308,5.1114
+600000.SH,浦发银行,2007-6-8,8.3467,8.3391,8.3391,7.9515,8.0586,27281788,862057715,-0.2882,-3.4525,31.5983,0.8367,1.03E+11,N/A,1.38E+11,3260608265,0,4354882697,41.0418,5.57,7.2708,4.9349
+600000.SH,浦发银行,2007-6-11,8.0586,8.0586,8.4028,7.8291,8.2422,39819754,1250200089,0.1836,2.2785,31.3965,1.2212,1.05E+11,N/A,1.41E+11,3260608265,0,4354882697,41.9769,5.697,7.4364,5.0473
+600000.SH,浦发银行,2007-6-12,8.2422,8.1351,8.3059,7.9056,8.26,31092844,987881351,0.0179,0.2166,31.772,0.9536,1.06E+11,N/A,1.41E+11,3260608265,0,4354882697,42.0679,5.7093,7.4525,5.0583
+600000.SH,浦发银行,2007-6-13,8.26,8.2371,8.7471,8.2371,8.5763,37874684,1271766586,0.3162,3.8283,33.5783,1.1616,1.10E+11,N/A,1.46E+11,3260608265,0,4354882697,43.6784,5.9279,7.7378,5.2519
+600000.SH,浦发银行,2007-6-14,8.5763,8.4691,8.8695,8.2498,8.7191,34005304,1152513035,0.1428,1.6652,33.8922,1.0429,1.11E+11,N/A,1.49E+11,3260608265,0,4354882697,44.4057,6.0266,7.8667,5.3394
+600000.SH,浦发银行,2007-6-15,8.7191,8.5457,9.3923,8.5431,9.1577,42709868,1527175443,0.4386,5.0307,35.757,1.3099,1.17E+11,N/A,1.56E+11,3260608265,0,4354882697,46.6396,6.3298,8.2624,5.608
+600000.SH,浦发银行,2007-6-18,9.1577,9.2827,9.7493,9.2827,9.4331,44706972,1681089843,0.2754,3.0075,37.6024,1.3711,1.21E+11,N/A,1.61E+11,3260608265,0,4354882697,48.0423,6.5201,8.5109,5.7767
+600000.SH,浦发银行,2007-6-19,9.4331,9.3209,9.7162,9.2572,9.428,22555888,844027760,-0.0051,-0.0541,37.4194,0.6918,1.21E+11,N/A,1.61E+11,3260608265,0,4354882697,48.0163,6.5166,8.5063,5.7735
+600000.SH,浦发银行,2007-6-20,9.428,9.428,9.428,8.9766,9.0047,14451676,520952735,-0.4233,-4.4901,36.0479,0.4432,1.15E+11,N/A,1.54E+11,3260608265,0,4354882697,45.8603,6.224,8.1244,5.5143
+600000.SH,浦发银行,2007-6-21,9.0047,8.9766,9.4765,8.9741,9.2827,23568220,850195407,0.278,3.0869,36.0738,0.7228,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.276,6.4161,8.3752,5.6845
+600000.SH,浦发银行,2007-6-22,9.2827,9.2827,9.8182,9.1424,9.5351,22301678,835928071,0.2525,2.7198,37.4827,0.684,1.22E+11,N/A,1.63E+11,3260608265,0,4354882697,48.5618,6.5906,8.603,5.8391
+600000.SH,浦发银行,2007-6-25,9.5351,9.5173,9.984,9.5147,9.6575,35397745,1363149318,0.1224,1.2838,38.5095,1.0856,1.23E+11,N/A,1.65E+11,3260608265,0,4354882697,49.1852,6.6752,8.7134,5.9141
+600000.SH,浦发银行,2007-6-26,9.6575,9.5377,9.6907,9.1551,9.4841,19987868,738655771,-0.1734,-1.7956,36.9552,0.613,1.21E+11,N/A,1.62E+11,3260608265,0,4354882697,48.3021,6.5554,8.557,5.8079
+600000.SH,浦发银行,2007-6-27,9.4841,9.4841,9.8947,9.3362,9.8564,20284861,766207377,0.3723,3.9258,37.7724,0.6221,1.26E+11,N/A,1.68E+11,3260608265,0,4354882697,50.1983,6.8127,8.8929,6.0359
+600000.SH,浦发银行,2007-6-28,9.8564,9.8717,10.0732,9.5351,9.5861,12820493,492407709,-0.2703,-2.7426,38.4079,0.3932,1.23E+11,N/A,1.64E+11,3260608265,0,4354882697,48.8216,6.6259,8.649,5.8704
+600000.SH,浦发银行,2007-6-29,9.5861,9.3847,9.7034,9.2266,9.3311,16504962,608470558,-0.255,-2.6603,36.8659,0.5062,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.5228,6.4496,8.4189,5.7142
+600000.SH,浦发银行,2007-7-2,9.3311,9.2317,9.3082,8.7573,9.048,16498323,583619326,-0.2831,-3.0336,35.3745,0.506,1.16E+11,N/A,1.55E+11,3260608265,0,4354882697,46.0811,6.254,8.1635,5.5408
+600000.SH,浦发银行,2007-7-3,9.048,9.048,9.2623,8.7981,9.1526,9648466,344585967,0.1046,1.1556,35.7141,0.2959,1.17E+11,N/A,1.56E+11,3260608265,0,4354882697,46.6136,6.3262,8.2578,5.6049
+600000.SH,浦发银行,2007-7-4,9.1526,9.1679,9.2317,8.6961,8.742,10904951,379273283,-0.4106,-4.4859,34.7799,0.3344,1.12E+11,N/A,1.49E+11,3260608265,0,4354882697,44.5226,6.0424,7.8874,5.3534
+600000.SH,浦发银行,2007-7-5,8.742,8.5967,8.7726,8.4998,8.5559,6832390,230506494,-0.1862,-2.1295,33.7373,0.2095,1.09E+11,N/A,1.46E+11,3260608265,0,4354882697,43.5745,5.9138,7.7194,5.2394
+600000.SH,浦发银行,2007-7-6,8.5559,8.4538,8.8491,8.2932,8.8338,10594853,353114939,0.278,3.2489,33.3289,0.3249,1.13E+11,N/A,1.51E+11,3260608265,0,4354882697,44.9901,6.1059,7.9702,5.4097
+600000.SH,浦发银行,2007-7-9,8.8338,8.8517,9.2317,8.6706,9.0863,12629936,441856861,0.2525,2.858,34.9849,0.3873,1.16E+11,N/A,1.55E+11,3260608265,0,4354882697,46.2759,6.2804,8.198,5.5643
+600000.SH,浦发银行,2007-7-10,9.0863,9.1118,9.5224,9.1118,9.2215,13190725,483763470,0.1352,1.4875,36.6745,0.4045,1.18E+11,N/A,1.57E+11,3260608265,0,4354882697,46.9643,6.3738,8.32,5.647
+600000.SH,浦发银行,2007-7-11,9.2215,9.1755,9.3974,9.0786,9.2954,9996638,361046348,0.074,0.802,36.1168,0.3066,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.341,6.4249,8.3867,5.6923
+600000.SH,浦发银行,2007-7-12,9.2954,9.3464,9.5173,9.2189,9.5122,11856632,439049313,0.2168,2.332,37.0299,0.3636,1.22E+11,N/A,1.62E+11,3260608265,0,4354882697,48.4449,6.5748,8.5823,5.8251
+600000.SH,浦发银行,2007-7-13,9.5122,9.5122,9.5122,9.1551,9.2929,4255087,154553867,-0.2193,-2.3056,36.3221,0.1305,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.328,6.4232,8.3844,5.6908
+600000.SH,浦发银行,2007-7-16,9.2929,9.3541,9.3541,8.8746,8.8976,5276987,187154309,-0.3953,-4.2536,35.4661,0.1618,1.14E+11,N/A,1.52E+11,3260608265,0,4354882697,45.3148,6.15,8.0278,5.4487
+600000.SH,浦发银行,2007-7-17,8.8976,8.8389,9.3643,8.7471,9.2648,11511407,408278048,0.3672,4.1273,35.4673,0.353,1.18E+11,N/A,1.58E+11,3260608265,0,4354882697,47.1851,6.4038,8.3591,5.6736
+600000.SH,浦发银行,2007-7-18,9.2648,9.2546,9.7821,9.2469,9.3672,28091673,1046802127,0.1024,1.1056,37.2638,0.8615,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.5098,6.4479,8.4166,5.7126
+600000.SH,浦发银行,2007-7-19,9.3672,9.2827,9.6796,9.2827,9.5721,14784355,549218060,0.2049,2.187,37.1486,0.4534,1.22E+11,N/A,1.63E+11,3260608265,0,4354882697,48.5488,6.5889,8.6007,5.8376
+600000.SH,浦发银行,2007-7-20,9.5721,9.6182,10.5298,9.5721,10.517,47157515,1857477786,0.9449,9.8716,39.3888,1.4463,1.34E+11,N/A,1.79E+11,3260608265,0,4354882697,53.3414,7.2393,9.4497,6.4138
+600000.SH,浦发银行,2007-7-23,10.517,10.6015,10.96,10.5375,10.6732,25321222,1059717931,0.1562,1.4853,41.851,0.7766,1.36E+11,N/A,1.82E+11,3260608265,0,4354882697,54.1336,7.3468,9.59,6.5091
+600000.SH,浦发银行,2007-7-24,10.6732,10.6911,10.8832,10.3839,10.7116,18791274,779881180,0.0384,0.3599,41.5023,0.5763,1.36E+11,N/A,1.82E+11,3260608265,0,4354882697,54.3285,7.3733,9.6246,6.5325
+600000.SH,浦发银行,2007-7-25,10.7116,10.7552,11.0112,10.7116,10.832,11948457,506574563,0.1204,1.1236,42.3967,0.3664,1.38E+11,N/A,1.84E+11,3260608265,0,4354882697,54.9389,7.4561,9.7327,6.6059
+600000.SH,浦发银行,2007-7-26,10.832,10.832,10.8448,10.5324,10.5964,13373861,555125192,-0.2356,-2.1749,41.5082,0.4102,1.35E+11,N/A,1.80E+11,3260608265,0,4354882697,53.744,7.2939,9.521,6.4622
+600000.SH,浦发银行,2007-7-27,10.5964,10.4991,10.4991,10.1969,10.3634,16358551,659186177,-0.233,-2.1991,40.2961,0.5017,1.32E+11,N/A,1.76E+11,3260608265,0,4354882697,52.5621,7.1335,9.3116,6.3201
+600000.SH,浦发银行,2007-7-30,10.3634,10.3198,10.5759,10.2174,10.4991,16741824,682262479,0.1357,1.3096,40.752,0.5135,1.34E+11,N/A,1.79E+11,3260608265,0,4354882697,53.2505,7.227,9.4336,6.4029
+600000.SH,浦发银行,2007-7-31,10.4991,10.4223,10.5247,10.115,10.307,21269536,854468887,-0.1921,-1.8293,40.1734,0.6523,1.31E+11,N/A,1.75E+11,3260608265,0,4354882697,52.2764,7.0948,9.261,6.2858
+600000.SH,浦发银行,2007-8-1,10.307,10.3839,10.8038,10.243,10.3429,21684984,893684280,0.0359,0.3478,41.2121,0.6651,1.32E+11,N/A,1.76E+11,3260608265,0,4354882697,52.4582,7.1194,9.2932,6.3076
+600000.SH,浦发银行,2007-8-2,10.3429,10.4223,10.8243,10.4223,10.7065,17889307,745423595,0.3636,3.5157,41.6687,0.5486,1.36E+11,N/A,1.82E+11,3260608265,0,4354882697,54.3025,7.3697,9.62,6.5294
+600000.SH,浦发银行,2007-8-3,10.7065,10.7833,11.4158,10.7833,11.3262,27246698,1191030576,0.6197,5.7881,43.7128,0.8356,1.44E+11,N/A,1.93E+11,3260608265,0,4354882697,57.4456,7.7963,10.1768,6.9073
+600000.SH,浦发银行,2007-8-6,11.3262,11.421,11.823,11.0881,11.5336,15358731,687913842,0.2074,1.8313,44.7898,0.471,1.47E+11,N/A,1.96E+11,3260608265,0,4354882697,58.4976,7.9391,10.3631,7.0338
+600000.SH,浦发银行,2007-8-7,11.5336,11.5234,11.6386,11.2545,11.2904,15166548,673636728,-0.2433,-2.1092,44.416,0.4651,1.44E+11,N/A,1.92E+11,3260608265,0,4354882697,57.2637,7.7716,10.1446,6.8854
+600000.SH,浦发银行,2007-8-8,11.2904,11.1188,11.6463,11.0112,11.2673,18940721,845227662,-0.023,-0.2041,44.6249,0.5809,1.43E+11,N/A,1.92E+11,3260608265,0,4354882697,57.1468,7.7558,10.1238,6.8714
+600000.SH,浦发银行,2007-8-9,11.2673,11.2161,11.8,11.2161,11.5746,16862517,762811470,0.3073,2.7273,45.2371,0.5172,1.47E+11,N/A,1.97E+11,3260608265,0,4354882697,58.7054,7.9673,10.4,7.0588
+600000.SH,浦发银行,2007-8-10,11.5746,11.5797,11.7026,11.1418,11.4184,14609619,649342185,-0.1562,-1.3496,44.4462,0.4481,1.45E+11,N/A,1.94E+11,3260608265,0,4354882697,57.9131,7.8598,10.2596,6.9635
+600000.SH,浦发银行,2007-8-13,11.4184,11.4107,11.7795,10.2789,11.2673,25180195,1124867194,-0.1511,-1.3232,44.6727,0.7723,1.43E+11,N/A,1.92E+11,3260608265,0,4354882697,57.1468,7.7558,10.1238,6.8714
+600000.SH,浦发银行,2007-8-14,11.2673,11.1393,11.8076,11.0138,11.6463,27015512,1213264505,0.379,3.3636,44.9099,0.8285,1.48E+11,N/A,1.98E+11,3260608265,0,4354882697,59.069,8.0166,10.4644,7.1025
+600000.SH,浦发银行,2007-8-15,11.6463,11.6514,11.9075,11.4927,11.7667,14358490,654710383,0.1204,1.0334,45.5974,0.4404,1.50E+11,N/A,2.00E+11,3260608265,0,4354882697,59.6795,8.0995,10.5725,7.1759
+600000.SH,浦发银行,2007-8-16,11.7667,11.7001,11.7846,11.2417,11.3365,10520351,473064345,-0.4302,-3.6561,44.9666,0.3226,1.44E+11,N/A,1.93E+11,3260608265,0,4354882697,57.4975,7.8034,10.186,6.9136
+600000.SH,浦发银行,2007-8-17,11.3365,11.2238,11.4466,10.7039,10.7654,24239321,1045747429,-0.571,-5.0373,43.1426,0.7434,1.37E+11,N/A,1.83E+11,3260608265,0,4354882697,54.6012,7.4103,9.6729,6.5653
+600000.SH,浦发银行,2007-8-20,10.7654,11.0471,11.5362,11.0471,11.5131,18949998,844140370,0.7477,6.9458,44.5457,0.5812,1.47E+11,N/A,1.96E+11,3260608265,0,4354882697,58.3937,7.925,10.3447,7.0213
+600000.SH,浦发银行,2007-8-21,11.5131,11.549,12.138,11.5183,12.0099,23616547,1087791321,0.4968,4.3149,46.0606,0.7243,1.53E+11,N/A,2.04E+11,3260608265,0,4354882697,60.9133,8.2669,10.7911,7.3243
+600000.SH,浦发银行,2007-8-22,12.0099,11.782,12.8268,11.782,12.6476,28128807,1380210509,0.6376,5.3092,49.0675,0.8627,1.61E+11,N/A,2.15E+11,3260608265,0,4354882697,64.1473,8.7058,11.364,7.7131
+600000.SH,浦发银行,2007-8-23,12.6476,12.6476,13.0598,12.3556,12.791,23977311,1177694906,0.1434,1.1338,49.1171,0.7354,1.63E+11,N/A,2.18E+11,3260608265,0,4354882697,64.8746,8.8046,11.4929,7.8006
+600000.SH,浦发银行,2007-8-24,12.791,12.7654,13.636,12.6757,13.49,29315517,1522120373,0.6991,5.4655,51.922,0.8991,1.72E+11,N/A,2.29E+11,3260608265,0,4354882697,68.4203,9.2858,12.121,8.2269
+600000.SH,浦发银行,2007-8-27,13.49,13.49,13.8998,13.1879,13.3185,21076067,1115212620,-0.1716,-1.2718,52.9137,0.6464,1.70E+11,N/A,2.26E+11,3260608265,0,4354882697,67.5502,9.1677,11.9668,8.1223
+600000.SH,浦发银行,2007-8-28,13.3185,13.3159,13.6719,13.0547,13.3159,17800153,932699295,-0.0026,-0.0192,52.3984,0.5459,1.70E+11,N/A,2.26E+11,3260608265,0,4354882697,67.5372,9.1659,11.9645,8.1207
+600000.SH,浦发银行,2007-8-29,13.3159,13.3159,13.6616,13.1879,13.2852,12221243,640748789,-0.0307,-0.2308,52.4291,0.3748,1.69E+11,N/A,2.26E+11,3260608265,0,4354882697,67.3813,9.1447,11.9369,8.102
+600000.SH,浦发银行,2007-8-30,13.2852,13.4388,13.7845,13.4388,13.5618,12670224,671902543,0.2766,2.0817,53.03,0.3886,1.73E+11,N/A,2.31E+11,3260608265,0,4354882697,68.784,9.3351,12.1854,8.2707
+600000.SH,浦发银行,2007-8-31,13.5618,13.572,14.1098,13.5464,14.0841,16234727,877873869,0.5224,3.852,54.0738,0.4979,1.79E+11,N/A,2.40E+11,3260608265,0,4354882697,71.4335,9.6947,12.6548,8.5892
+600000.SH,浦发银行,2007-9-3,14.0841,14.1815,14.8268,14.1815,14.3505,17106317,964030781,0.2663,1.8909,56.3553,0.5246,1.83E+11,N/A,2.44E+11,3260608265,0,4354882697,72.7843,9.878,12.8941,8.7517
+600000.SH,浦发银行,2007-9-4,14.3505,14.3402,14.4683,13.6744,13.9228,18761354,1023684649,-0.4276,-2.98,54.5635,0.5754,1.77E+11,N/A,2.37E+11,3260608265,0,4354882697,70.6153,9.5837,12.5099,8.4909
+600000.SH,浦发银行,2007-9-5,13.9228,13.8281,13.9305,13.444,13.6206,11566202,616621757,-0.3022,-2.1703,53.3124,0.3547,1.73E+11,N/A,2.32E+11,3260608265,0,4354882697,69.0827,9.3757,12.2384,8.3066
+600000.SH,浦发银行,2007-9-6,13.6206,13.6693,14.0073,13.3671,13.636,20368876,1086269515,0.0154,0.1128,53.3299,0.6247,1.74E+11,N/A,2.32E+11,3260608265,0,4354882697,69.1607,9.3862,12.2522,8.3159
+600000.SH,浦发银行,2007-9-7,13.636,13.3671,13.7845,13.0342,13.2929,11463306,600798439,-0.3431,-2.5164,52.4106,0.3516,1.69E+11,N/A,2.26E+11,3260608265,0,4354882697,67.4203,9.15,11.9438,8.1067
+600000.SH,浦发银行,2007-9-10,13.2929,13.0598,13.7384,12.8499,13.6206,10762526,565722048,0.3278,2.4658,52.5641,0.3301,1.73E+11,N/A,2.32E+11,3260608265,0,4354882697,69.0827,9.3757,12.2384,8.3066
+600000.SH,浦发银行,2007-9-11,13.6206,13.6053,13.8537,12.9267,13.047,11127876,582538645,-0.5736,-4.2113,52.3495,0.3413,1.66E+11,N/A,2.22E+11,3260608265,0,4354882697,66.1734,8.9808,11.723,7.9568
+600000.SH,浦发银行,2007-9-12,13.047,12.8396,13.2621,12.6245,12.7423,14714094,738440277,-0.3047,-2.3356,50.1859,0.4513,1.62E+11,N/A,2.17E+11,3260608265,0,4354882697,64.6279,8.7711,11.4492,7.7709
+600000.SH,浦发银行,2007-9-13,12.7423,12.878,13.2519,12.7269,13.0368,14083397,719145524,0.2945,2.3111,51.0634,0.4319,1.66E+11,N/A,2.22E+11,3260608265,0,4354882697,66.1215,8.9738,11.7138,7.9505
+600000.SH,浦发银行,2007-9-14,13.0368,13.065,13.362,12.8166,13.0368,15454692,792713771,0,0,51.2928,0.474,1.66E+11,N/A,2.22E+11,3260608265,0,4354882697,66.1215,8.9738,11.7138,7.9505
+600000.SH,浦发银行,2007-9-17,13.0368,13.1623,13.4824,13.1264,13.2032,29377560,1523957007,0.1664,1.2768,51.8749,0.901,1.68E+11,N/A,2.25E+11,3260608265,0,4354882697,66.9657,9.0883,11.8633,8.052
+600000.SH,浦发银行,2007-9-18,13.2032,13.3082,13.3876,12.6245,12.7782,12699443,634541705,-0.4251,-3.2196,49.9661,0.3895,1.63E+11,N/A,2.17E+11,3260608265,0,4354882697,64.8097,8.7957,11.4814,7.7928
+600000.SH,浦发银行,2007-9-19,12.7782,12.7141,13.0855,12.5349,12.6809,7887561,393273697,-0.0973,-0.7615,49.86,0.2419,1.61E+11,N/A,2.16E+11,3260608265,0,4354882697,64.3162,8.7288,11.3939,7.7334
+600000.SH,浦发银行,2007-9-20,12.6809,12.7807,13.0803,12.5733,12.7372,11679299,584244593,0.0563,0.4443,50.0239,0.3582,1.62E+11,N/A,2.17E+11,3260608265,0,4354882697,64.6019,8.7675,11.4446,7.7678
+600000.SH,浦发银行,2007-9-21,12.7372,12.7295,12.8806,12.2148,12.5426,18306896,885289704,-0.1946,-1.5279,48.3583,0.5615,1.60E+11,N/A,2.13E+11,3260608265,0,4354882697,63.6148,8.6336,11.2697,7.6491
+600000.SH,浦发银行,2007-9-24,12.5426,12.5477,12.8678,12.5016,12.855,16721579,833761485,0.3124,2.4908,49.8614,0.5128,1.64E+11,N/A,2.19E+11,3260608265,0,4354882697,65.1993,8.8486,11.5504,7.8396
+600000.SH,浦发银行,2007-9-25,12.855,12.9395,13.0598,12.5887,12.7321,8127588,404894888,-0.1229,-0.9562,49.8173,0.2493,1.62E+11,N/A,2.17E+11,3260608265,0,4354882697,64.5759,8.764,11.4399,7.7647
+600000.SH,浦发银行,2007-9-26,12.7321,12.5989,13.0394,12.4401,12.4734,20993601,1053049326,-0.2586,-2.0314,50.1605,0.6439,1.59E+11,N/A,2.12E+11,3260608265,0,4354882697,63.2641,8.586,11.2076,7.6069
+600000.SH,浦发银行,2007-9-27,12.4734,12.4504,12.9574,12.4504,12.9062,19196301,962812663,0.4328,3.4695,50.1562,0.5887,1.64E+11,N/A,2.19E+11,3260608265,0,4354882697,65.4591,8.8839,11.5964,7.8709
+600000.SH,浦发银行,2007-9-28,12.9062,13.1034,13.5182,12.9446,13.444,17610910,909139075,0.5378,4.1667,51.6236,0.5401,1.71E+11,N/A,2.29E+11,3260608265,0,4354882697,68.1866,9.254,12.0796,8.1988
+600000.SH,浦发银行,2007-10-8,13.444,13.7359,14.3786,13.6232,14.1098,19318695,1058083327,0.6658,4.9524,54.7699,0.5925,1.80E+11,N/A,2.40E+11,3260608265,0,4354882697,71.5634,9.7123,12.6778,8.6049
+600000.SH,浦发银行,2007-10-9,14.1098,14.1098,14.3428,13.7026,14.079,8659777,479151473,-0.0307,-0.2178,55.3307,0.2656,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.4076,9.6912,12.6502,8.5861
+600000.SH,浦发银行,2007-10-10,14.079,14.0841,14.5656,13.7538,13.8614,11287325,626077738,-0.2177,-1.546,55.4673,0.3462,1.76E+11,N/A,2.36E+11,3260608265,0,4354882697,70.3036,9.5413,12.4546,8.4534
+600000.SH,浦发银行,2007-10-11,13.8614,13.8946,14.3786,13.8946,14.3325,23066545,1276419893,0.4712,3.3992,55.3364,0.7074,1.82E+11,N/A,2.44E+11,3260608265,0,4354882697,72.6934,9.8657,12.878,8.7407
+600000.SH,浦发银行,2007-10-12,14.3325,14.3377,14.6936,13.1879,14.0816,14446251,798876308,-0.251,-1.7509,55.2999,0.4431,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.4205,9.6929,12.6525,8.5877
+600000.SH,浦发银行,2007-10-15,14.0816,14.0841,14.3658,13.444,13.8178,18001944,986766512,-0.2638,-1.8731,54.8144,0.5521,1.76E+11,N/A,2.35E+11,3260608265,0,4354882697,70.0828,9.5114,12.4155,8.4268
+600000.SH,浦发银行,2007-10-16,13.8178,13.8306,14.3658,13.8306,14.1021,18458313,1022340977,0.2842,2.0571,55.3865,0.5661,1.80E+11,N/A,2.40E+11,3260608265,0,4354882697,71.5245,9.707,12.6709,8.6002
+600000.SH,浦发银行,2007-10-17,14.1021,14.0611,14.6219,13.7026,14.015,29038986,1618539784,-0.0871,-0.6174,55.7368,0.8906,1.78E+11,N/A,2.38E+11,3260608265,0,4354882697,71.0829,9.6471,12.5927,8.5471
+600000.SH,浦发银行,2007-10-18,14.015,13.9817,14.015,13.1879,13.2263,13978326,733317435,-0.7887,-5.6276,52.461,0.4287,1.68E+11,N/A,2.25E+11,3260608265,0,4354882697,67.0826,9.1042,11.884,8.0661
+600000.SH,浦发银行,2007-10-19,13.2263,13.362,13.5285,12.8319,13.1136,14547765,751472608,-0.1127,-0.8519,51.6555,0.4462,1.67E+11,N/A,2.23E+11,3260608265,0,4354882697,66.5111,9.0266,11.7828,7.9974
+600000.SH,浦发银行,2007-10-22,13.1136,13.0291,13.3979,12.6655,13.3159,11464860,587169613,0.2023,1.5427,51.2147,0.3516,1.70E+11,N/A,2.26E+11,3260608265,0,4354882697,67.5372,9.1659,11.9645,8.1207
+600000.SH,浦发银行,2007-10-23,13.3159,13.2852,13.7,13.2007,13.467,16396122,861660868,0.1511,1.1346,52.5527,0.5029,1.71E+11,N/A,2.29E+11,3260608265,0,4354882697,68.3034,9.2699,12.1003,8.2129
+600000.SH,浦发银行,2007-10-24,13.467,13.5976,14.417,13.4491,14.0765,16605823,910689550,0.6095,4.5256,54.8416,0.5093,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.3946,9.6894,12.6479,8.5846
+600000.SH,浦发银行,2007-10-25,14.0765,14.0048,14.4426,13.9305,14.1021,14387344,798588747,0.0256,0.1819,55.5063,0.4412,1.80E+11,N/A,2.40E+11,3260608265,0,4354882697,71.5245,9.707,12.6709,8.6002
+600000.SH,浦发银行,2007-10-26,14.1021,14.0329,14.9804,13.8281,14.8703,18588447,1067796229,0.7682,5.4476,57.4441,0.5701,1.89E+11,N/A,2.53E+11,3260608265,0,4354882697,75.4208,10.2358,13.3612,9.0687
+600000.SH,浦发银行,2007-10-29,14.8703,14.7371,15.5975,14.6219,14.8652,16502801,977300208,-0.0051,-0.0344,59.2203,0.5061,1.89E+11,N/A,2.53E+11,3260608265,0,4354882697,75.3949,10.2323,13.3566,9.0655
+600000.SH,浦发银行,2007-10-30,14.8652,14.8677,15.0316,14.5195,14.7884,11798013,677787296,-0.0768,-0.5168,57.4493,0.3618,1.88E+11,N/A,2.51E+11,3260608265,0,4354882697,75.0052,10.1794,13.2876,9.0187
+600000.SH,浦发银行,2007-10-31,14.7884,15.07,15.1827,14.417,15.0547,15524024,888058746,0.2663,1.8009,57.2054,0.4761,1.92E+11,N/A,2.56E+11,3260608265,0,4354882697,76.356,10.3628,13.5268,9.1811
+600000.SH,浦发银行,2007-11-1,15.0547,14.9036,15.385,14.7371,15.2826,8809528,521822286,0.2279,1.5139,59.2339,0.2702,1.95E+11,N/A,2.60E+11,3260608265,0,4354882697,77.5119,10.5196,13.7316,9.3201
+600000.SH,浦发银行,2007-11-2,15.2826,15.0956,15.3107,14.5195,14.8191,5471875,317960348,-0.4635,-3.0328,58.1081,0.1678,1.89E+11,N/A,2.52E+11,3260608265,0,4354882697,75.1611,10.2006,13.3152,9.0374
+600000.SH,浦发银行,2007-11-5,14.8191,14.5451,14.8012,14.0381,14.0611,7040360,396680211,-0.758,-5.1149,56.3437,0.2159,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.3166,9.6788,12.6341,8.5752
+600000.SH,浦发银行,2007-11-6,14.0611,13.992,14.2122,13.8281,13.8793,8172578,447091191,-0.1818,-1.293,54.7063,0.2506,1.77E+11,N/A,2.36E+11,3260608265,0,4354882697,70.3945,9.5537,12.4707,8.4643
+600000.SH,浦发银行,2007-11-7,13.8793,13.9561,14.289,13.8588,14.2583,5933329,325132921,0.379,2.7306,54.7977,0.182,1.82E+11,N/A,2.42E+11,3260608265,0,4354882697,72.3167,9.8146,12.8113,8.6954
+600000.SH,浦发银行,2007-11-8,14.2583,14.2634,14.2634,13.3979,13.5541,10238870,555462937,-0.7042,-4.9389,54.2504,0.314,1.73E+11,N/A,2.31E+11,3260608265,0,4354882697,68.745,9.3298,12.1785,8.266
+600000.SH,浦发银行,2007-11-9,13.5541,13.4183,13.9228,13.3953,13.7461,12911609,688680417,0.1921,1.417,53.3381,0.396,1.75E+11,N/A,2.34E+11,3260608265,0,4354882697,69.7191,9.462,12.3511,8.3831
+600000.SH,浦发���行,2007-11-12,13.7461,13.426,14.2839,13.426,14.1968,22198682,1205325845,0.4507,3.2787,54.2972,0.6808,1.81E+11,N/A,2.41E+11,3260608265,0,4354882697,72.005,9.7723,12.756,8.658
+600000.SH,浦发银行,2007-11-13,14.1968,14.3325,14.435,13.3159,13.5413,6417992,348052799,-0.6556,-4.6176,54.2308,0.1968,1.72E+11,N/A,2.30E+11,3260608265,0,4354882697,68.6801,9.321,12.167,8.2582
+600000.SH,浦发银行,2007-11-14,13.5413,13.6232,13.8921,13.2391,13.805,10565337,560339757,0.2638,1.9478,53.0357,0.324,1.76E+11,N/A,2.35E+11,3260608265,0,4354882697,70.0179,9.5026,12.404,8.419
+600000.SH,浦发银行,2007-11-15,13.805,13.7897,14.3377,13.7,14.0278,7462501,407939678,0.2228,1.6138,54.6653,0.2289,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.1478,9.6559,12.6042,8.5549
+600000.SH,浦发银行,2007-11-16,14.0278,13.8281,14.0278,13.444,13.5361,4546713,242119903,-0.4917,-3.5049,53.2516,0.1394,1.72E+11,N/A,2.30E+11,3260608265,0,4354882697,68.6541,9.3175,12.1624,8.255
+600000.SH,浦发银行,2007-11-19,13.5361,13.4849,13.6488,12.8703,13.0086,9025346,460773697,-0.5275,-3.8971,51.0533,0.2768,1.66E+11,N/A,2.21E+11,3260608265,0,4354882697,65.9786,8.9544,11.6884,7.9333
+600000.SH,浦发银行,2007-11-20,13.0086,12.9318,13.0598,12.4965,12.8755,11077376,550584839,-0.1332,-1.0236,49.7035,0.3397,1.64E+11,N/A,2.19E+11,3260608265,0,4354882697,65.3032,8.8627,11.5688,7.8521
+600000.SH,浦发银行,2007-11-21,12.8755,12.9088,13.339,12.5963,12.6399,8268485,418880329,-0.2356,-1.8298,50.6599,0.2536,1.61E+11,N/A,2.15E+11,3260608265,0,4354882697,64.1084,8.7006,11.3571,7.7084
+600000.SH,浦发银行,2007-11-22,12.6399,12.5477,12.6322,11.8819,12.0151,13190065,632840515,-0.6248,-4.9433,47.9786,0.4045,1.53E+11,N/A,2.04E+11,3260608265,0,4354882697,60.9393,8.2705,10.7957,7.3274
+600000.SH,浦发银行,2007-11-23,12.0151,11.9075,12.3172,11.9075,12.2916,5425215,258000275,0.2766,2.3018,47.5558,0.1664,1.57E+11,N/A,2.09E+11,3260608265,0,4354882697,62.342,8.4608,11.0442,7.4961
+600000.SH,浦发银行,2007-11-26,12.2916,12.435,12.8038,12.1892,12.2455,10679048,523872708,-0.0461,-0.375,49.0561,0.3275,1.56E+11,N/A,2.08E+11,3260608265,0,4354882697,62.1082,8.4291,11.0028,7.468
+600000.SH,浦发银行,2007-11-27,12.2455,12.2122,12.4197,12.0355,12.2122,3035898,145281214,-0.0333,-0.2719,47.8544,0.0931,1.55E+11,N/A,2.08E+11,3260608265,0,4354882697,61.9394,8.4062,10.9729,7.4476
+600000.SH,浦发银行,2007-11-28,12.2122,12.2993,12.4606,12.1789,12.2814,2899121,139229730,0.0691,0.5662,48.0248,0.0889,1.56E+11,N/A,2.09E+11,3260608265,0,4354882697,62.29,8.4538,11.035,7.4898
+600000.SH,浦发银行,2007-11-29,12.2814,12.517,13.3364,12.4197,13.2417,13352505,668233249,0.9603,7.819,50.0455,0.4095,1.69E+11,N/A,2.25E+11,3260608265,0,4354882697,67.1605,9.1148,11.8978,8.0754
+600000.SH,浦发银行,2007-11-30,13.2417,13.2647,13.3671,12.9292,13.2877,10572837,545344419,0.0461,0.3481,51.5798,0.2988,1.84E+11,N/A,2.26E+11,3538227622,0,4354882697,67.3943,9.1465,11.9392,8.1036
+600000.SH,浦发银行,2007-12-3,13.2877,13.152,13.9587,13.0906,13.741,11270170,604925243,0.4533,3.4111,53.6749,0.3185,1.90E+11,N/A,2.34E+11,3538227622,0,4354882697,69.6932,9.4585,12.3465,8.38
+600000.SH,浦发银行,2007-12-4,13.741,13.7487,13.9945,13.4952,13.6155,6011933,323908623,-0.1255,-0.9132,53.8776,0.1699,1.88E+11,N/A,2.32E+11,3538227622,0,4354882697,69.0567,9.3721,12.2338,8.3034
+600000.SH,浦发银行,2007-12-5,13.6155,13.572,13.8921,13.5592,13.8178,5650915,304709632,0.2023,1.4858,53.9222,0.1597,1.91E+11,N/A,2.35E+11,3538227622,0,4354882697,70.0828,9.5114,12.4155,8.4268
+600000.SH,浦发银行,2007-12-6,13.8178,13.8409,14.3351,13.6616,14.2813,10417811,576047927,0.4635,3.3543,55.2945,0.2944,1.97E+11,N/A,2.43E+11,3538227622,0,4354882697,72.4336,9.8304,12.832,8.7095
+600000.SH,浦发银行,2007-12-7,14.2813,14.289,14.3658,14.0841,14.2378,4858439,269477011,-0.0435,-0.3048,55.4658,0.1373,1.97E+11,N/A,2.42E+11,3538227622,0,4354882697,72.2128,9.8005,12.7929,8.6829
+600000.SH,浦发银行,2007-12-10,14.2378,13.8562,13.9356,13.6514,13.8946,16582670,895458086,-0.3431,-2.4101,53.9996,0.4687,1.92E+11,N/A,2.36E+11,3538227622,0,4354882697,70.4724,9.5643,12.4845,8.4737
+600000.SH,浦发银行,2007-12-11,13.8946,13.9049,14.0073,13.2903,13.5874,13399686,709026329,-0.3073,-2.2116,52.9137,0.3787,1.88E+11,N/A,2.31E+11,3538227622,0,4354882697,68.9139,9.3527,12.2084,8.2863
+600000.SH,浦发银行,2007-12-12,13.5874,13.3774,13.3774,12.5938,12.7858,28344562,1416598900,-0.8015,-5.899,49.9778,0.8011,1.77E+11,N/A,2.17E+11,3538227622,0,4354882697,64.8487,8.801,11.4883,7.7975
+600000.SH,浦发银行,2007-12-13,12.7858,12.5784,12.8627,12.3889,12.412,19745279,972684509,-0.3739,-2.9241,49.2616,0.5581,1.71E+11,N/A,2.11E+11,3538227622,0,4354882697,62.9524,8.5437,11.1523,7.5695
+600000.SH,浦发银行,2007-12-14,12.412,12.2993,12.6757,12.2174,12.668,16067695,783049446,0.2561,2.0631,48.7344,0.4541,1.75E+11,N/A,2.15E+11,3538227622,0,4354882697,64.2512,8.7199,11.3824,7.7256
+600000.SH,浦发银行,2007-12-17,12.668,12.5451,12.5451,11.7539,11.9101,17529659,829349453,-0.758,-5.9834,47.3112,0.4954,1.65E+11,N/A,2.03E+11,3538227622,0,4354882697,60.4068,8.1982,10.7014,7.2634
+600000.SH,浦发银行,2007-12-18,11.9101,11.8435,12.1636,11.6514,11.7846,11097913,514131940,-0.1255,-1.0535,46.3269,0.3137,1.63E+11,N/A,2.00E+11,3538227622,0,4354882697,59.7704,8.1118,10.5886,7.1868
+600000.SH,浦发银行,2007-12-19,11.7846,11.9101,12.2404,11.8973,12.1303,7529688,354723705,0.3457,2.9335,47.11,0.2128,1.68E+11,N/A,2.06E+11,3538227622,0,4354882697,61.5238,8.3498,10.8992,7.3977
+600000.SH,浦发银行,2007-12-20,12.1303,12.266,12.8294,12.1636,12.6527,9892920,483544375,0.5224,4.3065,48.8778,0.2796,1.75E+11,N/A,2.15E+11,3538227622,0,4354882697,64.1733,8.7094,11.3686,7.7163
+600000.SH,浦发银行,2007-12-21,12.6527,12.5733,12.9216,12.4888,12.581,15445088,765534535,-0.0717,-0.5667,49.5649,0.4365,1.74E+11,N/A,2.14E+11,3538227622,0,4354882697,63.8096,8.66,11.3042,7.6725
+600000.SH,浦发银行,2007-12-24,12.581,12.7039,12.8934,12.5861,12.8217,13683223,681755914,0.2407,1.9133,49.8242,0.3867,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,65.0305,8.8257,11.5205,7.8193
+600000.SH,浦发银行,2007-12-25,12.8217,12.855,13.0086,12.75,12.8652,13629272,686450071,0.0435,0.3395,50.3659,0.3852,1.78E+11,N/A,2.19E+11,3538227622,0,4354882697,65.2513,8.8557,11.5596,7.8459
+600000.SH,浦发银行,2007-12-26,12.8652,12.8729,13.0701,12.6757,12.8268,16640349,838426988,-0.0384,-0.2986,50.3852,0.4703,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,65.0565,8.8292,11.5251,7.8225
+600000.SH,浦发银行,2007-12-27,12.8268,12.8089,13.2135,12.6629,13.2058,25108780,1266810703,0.379,2.9547,50.4529,0.7096,1.82E+11,N/A,2.25E+11,3538227622,0,4354882697,66.9787,9.0901,11.8656,8.0536
+600000.SH,浦发银行,2007-12-28,13.2058,13.1879,13.6104,13.1136,13.5208,15360960,806731130,0.315,2.3851,52.5183,0.4341,1.87E+11,N/A,2.30E+11,3538227622,0,4354882697,68.5762,9.3069,12.1486,8.2457
+600000.SH,浦发银行,2008-1-2,13.5208,13.572,14.0969,13.2673,13.7128,13158390,709842234,0.1921,1.4205,53.946,0.3719,1.89E+11,N/A,2.33E+11,3538227622,0,4354882697,42.4102,8.241,9.0122,-17.0256
+600000.SH,浦发银行,2008-1-3,13.7128,13.572,13.7128,12.6962,13.0266,21134656,1065804744,-0.6863,-5.0047,50.4292,0.5973,1.80E+11,N/A,2.22E+11,3538227622,0,4354882697,40.2877,7.8286,8.5612,-16.1736
+600000.SH,浦发银行,2008-1-4,13.0266,13.047,13.7282,12.8089,13.5746,13924967,729358831,0.548,4.2068,52.3778,0.3936,1.88E+11,N/A,2.31E+11,3538227622,0,4354882697,41.9825,8.1579,8.9213,-16.8539
+600000.SH,浦发银行,2008-1-7,13.5746,13.5157,14.4555,13.49,14.3377,22804301,1268890662,0.7631,5.6216,55.6426,0.6445,1.98E+11,N/A,2.44E+11,3538227622,0,4354882697,44.3426,8.6165,9.4229,-17.8014
+600000.SH,浦发银行,2008-1-8,14.3377,14.3914,14.6449,14.3402,14.4401,16125531,915188667,0.1024,0.7144,56.754,0.4558,2.00E+11,N/A,2.46E+11,3538227622,0,4354882697,44.6594,8.6781,9.4902,-17.9286
+600000.SH,浦发银行,2008-1-9,14.4401,14.4401,14.7243,14.2122,14.5604,10251092,583029083,0.1204,0.8335,56.8748,0.2897,2.01E+11,N/A,2.48E+11,3538227622,0,4354882697,45.0316,8.7504,9.5693,-18.078
+600000.SH,浦发银行,2008-1-10,14.5604,14.6168,14.8216,14.4683,14.5861,21796625,1247290770,0.0256,0.1759,57.224,0.616,2.02E+11,N/A,2.48E+11,3538227622,0,4354882697,45.1108,8.7658,9.5861,-18.1098
+600000.SH,浦发银行,2008-1-11,14.5861,14.5707,15.869,14.5707,15.7717,23154421,1375414621,1.1856,8.1285,59.4018,0.6544,2.18E+11,N/A,2.68E+11,3538227622,0,4354882697,48.7776,9.4784,10.3653,-19.5819
+600000.SH,浦发银行,2008-1-14,15.7717,15.6206,15.7205,15.1084,15.1571,14291839,862987466,-0.6146,-3.8967,60.3832,0.4039,2.09E+11,N/A,2.58E+11,3538227622,0,4354882697,46.8769,9.109,9.9614,-18.8188
+600000.SH,浦发银行,2008-1-15,15.1571,15.2826,15.6539,15.0777,15.1443,16122152,970708427,-0.0128,-0.0845,60.2096,0.4557,2.09E+11,N/A,2.58E+11,3538227622,0,4354882697,46.8373,9.1013,9.953,-18.8029
+600000.SH,浦发银行,2008-1-16,15.1443,14.878,14.9804,13.9049,14.2941,17525343,991515867,-0.8502,-5.6138,56.5761,0.4953,1.98E+11,N/A,2.43E+11,3538227622,0,4354882697,44.2079,8.5904,9.3942,-17.7474
+600000.SH,浦发银行,2008-1-17,14.2941,14.0867,14.668,13.7769,14.4606,10867462,602747419,0.1664,1.1645,55.4635,0.3071,2.00E+11,N/A,2.46E+11,3538227622,0,4354882697,44.7227,8.6904,9.5036,-17.954
+600000.SH,浦发银行,2008-1-18,14.4606,14.3351,14.7397,14.1866,14.6091,8324602,472590898,0.1485,1.0271,56.7704,0.2353,2.02E+11,N/A,2.48E+11,3538227622,0,4354882697,45.1821,8.7797,9.6012,-18.1384
+600000.SH,浦发银行,2008-1-21,14.6091,14.5707,14.5707,13.8281,13.8434,7627779,420300233,-0.7657,-5.241,55.1013,0.2156,1.91E+11,N/A,2.35E+11,3538227622,0,4354882697,42.8141,8.3195,9.098,-17.1878
+600000.SH,浦发银行,2008-1-22,13.8434,13.3159,13.9561,12.4581,12.8038,23733067,1223597323,-1.0397,-7.5102,51.5566,0.6708,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,39.5987,7.6947,8.4148,-15.8969
+600000.SH,浦发银行,2008-1-23,12.8038,13.1111,13.5566,12.9574,13.3697,14244878,740609893,0.5659,4.42,51.9913,0.4026,1.85E+11,N/A,2.27E+11,3538227622,0,4354882697,41.3489,8.0348,8.7867,-16.5996
+600000.SH,浦发银行,2008-1-24,13.3697,13.5208,13.5925,12.8012,13.1776,10984110,564173177,-0.1921,-1.4365,51.3627,0.3104,1.82E+11,N/A,2.24E+11,3538227622,0,4354882697,40.7549,7.9194,8.6605,-16.3611
+600000.SH,浦发银行,2008-1-25,13.1776,13.0598,13.8998,12.6015,13.6232,22425769,1165320929,0.4456,3.3813,51.9635,0.6338,1.88E+11,N/A,2.32E+11,3538227622,0,4354882697,42.133,8.1872,8.9533,-16.9144
+600000.SH,浦发银行,2008-1-28,13.6232,13.444,13.444,12.7141,12.9549,7182551,365474362,-0.6684,-4.906,50.8836,0.203,1.79E+11,N/A,2.20E+11,3538227622,0,4354882697,40.0659,7.7855,8.5141,-16.0845
+600000.SH,浦发银行,2008-1-29,12.9549,13.0983,13.3876,12.4453,12.9036,5717212,285539841,-0.0512,-0.3953,49.9439,0.1616,1.78E+11,N/A,2.19E+11,3538227622,0,4354882697,39.9075,7.7547,8.4804,-16.0209
+600000.SH,浦发银行,2008-1-30,12.9036,12.9062,12.983,11.7283,12.2225,14854295,714334639,-0.6812,-5.2788,48.0894,0.4198,1.69E+11,N/A,2.08E+11,3538227622,0,4354882697,37.8009,7.3454,8.0327,-15.1752
+600000.SH,浦发银行,2008-1-31,12.2225,11.9843,12.3428,11.4722,11.7795,12897549,596205118,-0.443,-3.6246,46.2262,0.3645,1.63E+11,N/A,2.00E+11,3538227622,0,4354882697,36.4308,7.0791,7.7416,-14.6252
+600000.SH,浦发银行,2008-2-1,11.7795,11.7795,12.2097,11.485,12.0944,12003976,559155372,0.315,2.6739,46.5808,0.3393,1.67E+11,N/A,2.06E+11,3538227622,0,4354882697,37.4049,7.2684,7.9486,-15.0163
+600000.SH,浦发银行,2008-2-4,12.0944,12.5477,13.3031,12.5477,13.3031,19005182,977358685,1.2087,9.9936,51.4259,0.5371,1.84E+11,N/A,2.26E+11,3538227622,0,4354882697,41.143,7.9948,8.7429,-16.5169
+600000.SH,浦发银行,2008-2-5,13.3031,13.4183,13.444,13.0342,13.1623,11323015,587607661,-0.1408,-1.0587,51.895,0.32,1.82E+11,N/A,2.24E+11,3538227622,0,4354882697,40.7074,7.9102,8.6504,-16.3421
+600000.SH,浦发银行,2008-2-13,13.1623,12.8038,13.0086,12.5118,12.5426,8899028,443588955,-0.6197,-4.7082,49.8469,0.2515,1.73E+11,N/A,2.13E+11,3538227622,0,4354882697,38.7908,7.5377,8.2431,-15.5726
+600000.SH,浦发银行,2008-2-14,12.5426,12.7474,13.0983,12.7193,12.8114,6563931,331286319,0.2689,2.1437,50.4707,0.1855,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,39.6224,7.6993,8.4198,-15.9065
+600000.SH,浦发银行,2008-2-15,12.8114,12.773,12.773,12.3684,12.5016,3943516,192992953,-0.3099,-2.4185,48.9393,0.1115,1.73E+11,N/A,2.13E+11,3538227622,0,4354882697,38.6641,7.5131,8.2162,-15.5218
+600000.SH,浦发银行,2008-2-18,12.5016,12.7551,13.1111,12.5733,12.8601,5558159,279580508,0.3585,2.8677,50.3009,0.1571,1.78E+11,N/A,2.19E+11,3538227622,0,4354882697,39.7729,7.7286,8.4518,-15.9669
+600000.SH,浦发银行,2008-2-19,12.8601,12.8703,13.1111,12.4965,13.0829,15628343,777031965,0.2228,1.7324,49.7194,0.4417,1.81E+11,N/A,2.22E+11,3538227622,0,4354882697,40.4619,7.8625,8.5982,-16.2435
+600000.SH,浦发银行,2008-2-20,13.0829,12.9318,12.9318,11.7743,11.7743,73308926,3410120600,-1.3085,-10.002,46.5171,2.0719,1.63E+11,N/A,2.00E+11,3538227622,0,4354882697,36.4149,7.0761,7.7382,-14.6188
+600000.SH,浦发银行,2008-2-21,11.7743,10.7808,11.4261,10.6271,11.0701,42739207,1846184077,-0.7042,-5.9809,43.1965,1.2079,1.53E+11,N/A,1.88E+11,3538227622,0,4354882697,34.237,6.6529,7.2754,-13.7445
+600000.SH,浦发银行,2008-2-22,11.0701,10.9856,10.9856,10.2353,10.2379,27845413,1130322849,-0.8322,-7.5179,40.5928,0.787,1.41E+11,N/A,1.74E+11,3538227622,0,4354882697,31.6631,6.1527,6.7284,-12.7112
+600000.SH,浦发银行,2008-2-25,10.2379,10.1688,10.1918,9.7949,9.9869,19101135,744063320,-0.251,-2.4512,38.9539,0.5399,1.38E+11,N/A,1.70E+11,3538227622,0,4354882697,30.887,6.0019,6.5635,-12.3996
+600000.SH,浦发银行,2008-2-26,9.9869,10.3659,10.7039,10.1022,10.3685,23823549,963411431,0.3816,3.8205,40.4395,0.6733,1.43E+11,N/A,1.76E+11,3538227622,0,4354882697,32.067,6.2312,6.8143,-12.8733
+600000.SH,浦发银行,2008-2-27,10.3685,10.3403,10.7859,9.9357,10.4018,28105788,1156693836,0.0333,0.3211,41.155,0.7943,1.44E+11,N/A,1.77E+11,3538227622,0,4354882697,32.17,6.2512,6.8362,-12.9147
+600000.SH,浦发银行,2008-2-28,10.4018,10.1099,10.6604,10.0407,10.4709,15033198,617630608,0.0691,0.6647,41.0844,0.4249,1.45E+11,N/A,1.78E+11,3538227622,0,4354882697,32.3838,6.2927,6.8816,-13.0005
+600000.SH,浦发银行,2008-2-29,10.4709,10.5016,10.832,10.4991,10.7885,17420274,731488393,0.3175,3.0325,41.9906,0.4923,1.49E+11,N/A,1.83E+11,3538227622,0,4354882697,33.3658,6.4836,7.0903,-13.3948
+600000.SH,浦发银行,2008-3-3,10.7885,10.6655,11.024,10.4428,10.9677,13170095,556559317,0.1793,1.6615,42.2593,0.3722,1.52E+11,N/A,1.87E+11,3538227622,0,4354882697,33.9202,6.5913,7.2081,-13.6173
+600000.SH,浦发银行,2008-3-4,10.9677,10.9728,11.0112,9.9613,9.9818,35684126,1435410660,-0.9859,-8.989,40.2255,1.0085,1.38E+11,N/A,1.70E+11,3538227622,0,4354882697,30.8711,5.9988,6.5602,-12.3933
+600000.SH,浦发银行,2008-3-5,9.9818,10.115,10.243,9.8973,10.0253,12774790,499536355,0.0435,0.4361,39.1033,0.3611,1.39E+11,N/A,1.70E+11,3538227622,0,4354882697,31.0058,6.025,6.5888,-12.4473
+600000.SH,浦发银行,2008-3-6,10.0253,10.1611,10.7321,9.9229,10.2686,17986055,727514542,0.2433,2.4266,40.4488,0.5083,1.42E+11,N/A,1.75E+11,3538227622,0,4354882697,31.7581,6.1712,6.7486,-12.7494
+600000.SH,浦发银行,2008-3-7,10.2686,10.0125,10.3915,9.9997,10.0996,12271203,487881977,-0.169,-1.6459,39.7583,0.3468,1.40E+11,N/A,1.72E+11,3538227622,0,4354882697,31.2354,6.0696,6.6376,-12.5395
+600000.SH,浦发银行,2008-3-10,10.0996,10.033,10.033,9.3109,9.3365,22260021,825233252,-0.7631,-7.5558,37.0724,0.6291,1.29E+11,N/A,1.59E+11,3538227622,0,4354882697,28.8753,5.611,6.136,-11.5921
+600000.SH,浦发银行,2008-3-11,9.3365,9.2904,9.3468,8.9575,9.0779,20487662,728441530,-0.2586,-2.7702,35.5551,0.579,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,28.0754,5.4556,5.9661,-11.2709
+600000.SH,浦发银行,2008-3-12,9.0779,9.3596,9.4185,8.4505,8.5273,27305721,939993088,-0.5506,-6.0649,34.4248,0.7717,1.18E+11,N/A,1.45E+11,3538227622,0,4354882697,26.3727,5.1247,5.6042,-10.5874
+600000.SH,浦发银行,2008-3-13,8.5273,8.4454,8.7322,8.3301,8.6477,23167434,774252714,0.1204,1.4114,33.4199,0.6548,1.19E+11,N/A,1.47E+11,3538227622,0,4354882697,26.7449,5.197,5.6833,-10.7368
+600000.SH,浦发银行,2008-3-14,8.6477,8.64,8.6682,8.1534,8.3071,23235257,755690014,-0.3406,-3.9384,32.5234,0.6567,1.15E+11,N/A,1.41E+11,3538227622,0,4354882697,25.6916,4.9923,5.4595,-10.3139
+600000.SH,浦发银行,2008-3-17,8.3071,8.2584,8.6502,8.0971,8.3532,16482947,539342179,0.0461,0.5549,32.7212,0.4659,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8342,5.02,5.4898,-10.3712
+600000.SH,浦发银行,2008-3-18,8.3532,8.2917,8.6553,8.1125,8.3429,18443985,604354183,-0.0102,-0.1226,32.767,0.5213,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8025,5.0139,5.4831,-10.3585
+600000.SH,浦发银行,2008-3-19,8.3429,8.3429,8.3429,8.3429,8.3429,N/A,N/A,0,0,N/A,N/A,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8025,5.0139,5.4831,-10.3585
+600000.SH,浦发银行,2008-3-20,8.3429,7.9435,9.0062,7.6848,8.8858,30057048,1008474355,0.5429,6.5071,33.552,0.8495,1.23E+11,N/A,1.51E+11,3538227622,0,4354882697,27.4815,5.3401,5.8398,-11.0325
+600000.SH,浦发银行,2008-3-21,8.8858,8.8602,9.0907,8.6272,8.7783,25593016,884179935,-0.1076,-1.2104,34.5477,0.7233,1.21E+11,N/A,1.49E+11,3538227622,0,4354882697,27.1488,5.2755,5.7692,-10.8989
+600000.SH,浦发银行,2008-3-24,8.7783,8.873,8.9089,7.8999,7.8999,33721687,1084888340,-0.8783,-10.0058,32.1718,0.9531,1.09E+11,N/A,1.34E+11,3538227622,0,4354882697,24.4324,4.7476,5.1919,-9.8084
+600000.SH,浦发银行,2008-3-25,7.8999,7.7616,8.22,7.5875,8.0484,24985770,767197708,0.1485,1.8801,30.7054,0.7062,1.11E+11,N/A,1.37E+11,3538227622,0,4354882697,24.8917,4.8369,5.2895,-9.9928
+600000.SH,浦发银行,2008-3-26,8.0484,8.1662,8.5785,8.1662,8.4607,36539759,1200624957,0.4123,5.1225,32.858,1.0327,1.17E+11,N/A,1.44E+11,3538227622,0,4354882697,26.1668,5.0847,5.5605,-10.5047
+600000.SH,浦发银行,2008-3-27,8.4607,8.2712,8.6989,8.1483,8.5171,21902948,728532003,0.0563,0.6659,33.2618,0.619,1.18E+11,N/A,1.45E+11,3538227622,0,4354882697,26.341,5.1185,5.5975,-10.5746
+600000.SH,浦发银行,2008-3-28,8.5171,8.4505,9.2341,8.3609,9.1726,40000506,1397976225,0.6556,7.6969,34.949,1.1305,1.27E+11,N/A,1.56E+11,3538227622,0,4354882697,28.3685,5.5125,6.0283,-11.3886
+600000.SH,浦发银行,2008-3-31,9.1726,8.8551,9.3672,8.7603,9.0651,27556771,981216304,-0.1076,-1.1725,35.6071,0.7788,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,28.0359,5.4479,5.9577,-11.255
+600000.SH,浦发银行,2008-4-1,9.0651,8.9678,9.3596,8.5273,9.0523,25054803,882249655,-0.0128,-0.1412,35.2128,0.7081,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,27.9963,5.4402,5.9492,-11.2391
+600000.SH,浦发银行,2008-4-2,9.0523,9.229,9.6925,9.1188,9.2955,41902426,1543919655,0.2433,2.6874,36.8456,1.1843,1.28E+11,N/A,1.58E+11,3538227622,0,4354882697,28.7486,5.5864,6.1091,-11.5412
+600000.SH,浦发银行,2008-4-3,9.2955,9.2162,9.3647,8.8986,9.3468,28278537,1008373024,0.0512,0.551,35.6586,0.7992,1.29E+11,N/A,1.59E+11,3538227622,0,4354882697,28.907,5.6171,6.1428,-11.6048
+600000.SH,浦发银行,2008-4-7,9.3468,9.2187,9.654,9.1188,9.5977,28370432,1042038253,0.251,2.6849,36.7297,0.8018,1.33E+11,N/A,1.63E+11,3538227622,0,4354882697,29.6832,5.768,6.3077,-11.9164
+600000.SH,浦发银行,2008-4-8,9.5977,9.6054,9.6156,9.2699,9.5593,25412060,934158773,-0.0384,-0.4002,36.7605,0.7182,1.32E+11,N/A,1.63E+11,3538227622,0,4354882697,29.5644,5.7449,6.2825,-11.8687
+600000.SH,浦发银行,2008-4-9,9.5593,9.398,9.4799,8.7911,8.8167,25497424,908449723,-0.7426,-7.7686,35.6291,0.7206,1.22E+11,N/A,1.50E+11,3538227622,0,4354882697,27.2676,5.2986,5.7944,-10.9466
+600000.SH,浦发银行,2008-4-10,8.8167,8.8244,9.0062,8.535,8.8116,17786663,606886557,-0.0051,-0.0581,34.1203,0.5027,1.22E+11,N/A,1.50E+11,3538227622,0,4354882697,27.2518,5.2955,5.791,-10.9403
+600000.SH,浦发银行,2008-4-11,8.8116,8.9626,9.1163,8.8141,8.9165,16978879,594189375,0.105,1.1915,34.9958,0.4799,1.23E+11,N/A,1.52E+11,3538227622,0,4354882697,27.5765,5.3586,5.86,-11.0706
+600000.SH,浦发银行,2008-4-14,8.9165,8.9626,9.1112,8.1714,8.2456,42557017,1427306413,-0.6709,-7.5244,33.5387,1.2028,1.14E+11,N/A,1.40E+11,3538227622,0,4354882697,25.5015,4.9554,5.4191,-10.2376
+600000.SH,浦发银行,2008-4-15,8.2456,8.284,8.3737,7.7847,8.2149,34959171,1093953138,-0.0307,-0.3727,31.2923,0.988,1.14E+11,N/A,1.40E+11,3538227622,0,4354882697,25.4065,4.9369,5.3989,-10.1995
+600000.SH,浦发银行,2008-4-16,8.2149,8.1688,8.3353,7.8871,8.0177,21646087,681823253,-0.1972,-2.4002,31.4987,0.6118,1.11E+11,N/A,1.36E+11,3538227622,0,4354882697,24.7967,4.8184,5.2693,-9.9547
+600000.SH,浦发银行,2008-4-17,8.0177,8.0408,8.2405,7.6823,7.8129,20380939,628977544,-0.2049,-2.5551,30.8611,0.576,1.08E+11,N/A,1.33E+11,3538227622,0,4354882697,24.1631,4.6953,5.1347,-9.7003
+600000.SH,浦发银行,2008-4-18,7.8129,7.6823,7.9896,7.4031,7.8154,20842037,628905020,0.0026,0.0328,30.1748,0.5891,1.08E+11,N/A,1.33E+11,3538227622,0,4354882697,24.171,4.6969,5.1364,-9.7035
+600000.SH,浦发银行,2008-4-21,7.8154,8.4198,8.4274,7.7796,7.9486,42490444,1337972256,0.1332,1.7038,31.4888,1.2009,1.10E+11,N/A,1.35E+11,3538227622,0,4354882697,24.5828,4.7769,5.2239,-9.8688
+600000.SH,浦发银行,2008-4-22,7.9486,7.7591,8.407,7.6567,8.3506,29316094,925624384,0.402,5.058,31.5739,0.8286,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8262,5.0185,5.4881,-10.368
+600000.SH,浦发银行,2008-4-23,8.3506,8.2994,9.0753,8.1944,9.0369,37908946,1293308786,0.6863,8.2183,34.1162,1.0714,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,27.9487,5.4309,5.9391,-11.2201
+600000.SH,浦发银行,2008-4-24,9.0369,9.9265,9.9399,9.5486,9.9399,77580627,2271880881,0.903,9.9926,29.2841,1.6866,1.37E+11,N/A,1.68E+11,4599695909,0,5661347506,30.5987,5.9459,6.5023,-12.2839
+600000.SH,浦发银行,2008-4-25,9.9399,9.6991,10.271,9.5653,9.8061,63497716,1881786980,-0.1338,-1.3459,29.6355,1.3805,1.35E+11,N/A,1.66E+11,4599695909,0,5661347506,30.1869,5.8658,6.4147,-12.1186
+600000.SH,浦发银行,2008-4-28,9.8061,9.6824,10.0737,9.5586,9.776,44769594,1319092327,-0.0301,-0.307,29.464,0.9733,1.34E+11,N/A,1.65E+11,4599695909,0,5661347506,30.0942,5.8478,6.3951,-12.0814
+600000.SH,浦发银行,2008-4-29,9.776,9.7359,10.1005,9.7326,9.9633,36268115,1081567783,0.1873,1.9158,29.8215,0.7885,1.37E+11,N/A,1.69E+11,4599695909,0,5661347506,30.6707,5.9599,6.5176,-12.3128
+600000.SH,浦发银行,2008-4-30,9.9633,10.0436,10.9031,10.0436,10.8363,54983740,1731231368,0.8729,8.7613,31.4862,1.1954,1.49E+11,N/A,1.83E+11,4599695909,0,5661347506,33.3579,6.482,7.0886,-13.3916
+600000.SH,浦发银行,2008-5-5,10.8363,11.0771,11.1339,10.562,10.9232,53417949,1725122500,0.087,0.8025,32.2948,1.1613,1.50E+11,N/A,1.85E+11,4599695909,0,5661347506,33.6256,6.534,7.1455,-13.4991
+600000.SH,浦发银行,2008-5-6,10.9232,10.7025,10.8363,10.4684,10.5854,40983754,1305253149,-0.3378,-3.0925,31.8481,0.891,1.46E+11,N/A,1.79E+11,4599695909,0,5661347506,32.5857,6.332,6.9245,-13.0816
+600000.SH,浦发银行,2008-5-7,10.5854,10.4015,10.6189,9.7861,9.8061,58967009,1785242185,-0.7793,-7.3618,30.2753,1.282,1.35E+11,N/A,1.66E+11,4599695909,0,5661347506,30.1869,5.8658,6.4147,-12.1186
+600000.SH,浦发银行,2008-5-8,9.8061,9.6657,10.0001,9.5319,9.8964,32843819,954431820,0.0903,0.9209,29.0597,0.714,1.36E+11,N/A,1.68E+11,4599695909,0,5661347506,30.4648,5.9199,6.4738,-12.2302
+600000.SH,浦发银行,2008-5-9,9.8964,9.9399,10.0001,9.164,9.3914,74449284,2107942595,-0.505,-5.1031,28.3138,1.6186,1.29E+11,N/A,1.59E+11,4599695909,0,5661347506,28.9102,5.6178,6.1435,-11.606
+600000.SH,浦发银行,2008-5-12,9.3914,9.1974,9.8998,9.0938,9.7928,49459963,1392573955,0.4013,4.2735,28.1556,0.9868,1.47E+11,N/A,1.66E+11,5012174267,0,5661347506,30.1457,5.8578,6.406,-12.102
+600000.SH,浦发银行,2008-5-13,9.7928,9.5152,9.8329,9.3647,9.5453,36292744,1038729909,-0.2475,-2.5273,28.6209,0.7241,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.3838,5.7098,6.2441,-11.7962
+600000.SH,浦发银行,2008-5-14,9.5453,9.5687,10.4015,9.5687,10.3781,63434824,1894385976,0.8328,8.7246,29.8635,1.2656,1.56E+11,N/A,1.76E+11,5012174267,0,5661347506,31.9474,6.2079,6.7889,-12.8253
+600000.SH,浦发银行,2008-5-15,10.3781,10.5051,10.5352,10.0336,10.0603,43116988,1324529568,-0.3177,-3.0616,30.7194,0.8602,1.51E+11,N/A,1.70E+11,5012174267,0,5661347506,30.9693,6.0179,6.581,-12.4327
+600000.SH,浦发银行,2008-5-16,10.0603,10.0302,10.3747,10.0001,10.2409,40614724,1242080466,0.1806,1.7952,30.582,0.8103,1.53E+11,N/A,1.73E+11,5012174267,0,5661347506,31.5253,6.1259,6.6992,-12.6559
+600000.SH,浦发银行,2008-5-19,10.2409,10.1974,10.2677,9.9667,10.1071,18040105,544743691,-0.1338,-1.3063,30.1963,0.3599,1.51E+11,N/A,1.71E+11,5012174267,0,5661347506,31.1135,6.0459,6.6116,-12.4906
+600000.SH,浦发银行,2008-5-20,10.1071,10.1172,10.2844,9.5252,9.562,36274913,1067426211,-0.5452,-5.3938,29.426,0.7237,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.4353,5.7198,6.255,-11.8168
+600000.SH,浦发银行,2008-5-21,9.562,9.4483,9.7326,9.164,9.5586,40143140,1121416535,-0.0033,-0.035,27.9354,0.8009,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.425,5.7178,6.2528,-11.8127
+600000.SH,浦发银行,2008-5-22,9.5586,9.3881,9.455,9.164,9.2643,31080863,863372984,-0.2943,-3.0791,27.7783,0.6201,1.39E+11,N/A,1.57E+11,5012174267,0,5661347506,28.519,5.5417,6.0603,-11.449
+600000.SH,浦发银行,2008-5-23,9.2643,9.2643,9.5988,9.261,9.4516,32473185,916403071,0.1873,2.0217,28.2203,0.6479,1.42E+11,N/A,1.60E+11,5012174267,0,5661347506,29.0955,5.6538,6.1828,-11.6804
+600000.SH,浦发银行,2008-5-26,9.4516,9.3479,9.3479,9.0302,9.1172,22683658,618435397,-0.3345,-3.5386,27.2635,0.4526,1.37E+11,N/A,1.54E+11,5012174267,0,5661347506,28.0659,5.4537,5.964,-11.2671
+600000.SH,浦发银行,2008-5-27,9.1172,9.1138,9.2309,9.0202,9.1205,18111885,492952890,0.0033,0.0367,27.2171,0.3614,1.37E+11,N/A,1.54E+11,5012174267,0,5661347506,28.0762,5.4557,5.9662,-11.2713
+600000.SH,浦发银行,2008-5-28,9.1205,9.1305,9.766,9.1205,9.552,37804717,1071140239,0.4314,4.7305,28.3335,0.7543,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.4044,5.7138,6.2485,-11.8044
+600000.SH,浦发银行,2008-5-29,9.552,9.5252,9.5754,9.1974,9.2142,20959676,589810926,-0.3378,-3.5364,28.1403,0.4182,1.38E+11,N/A,1.56E+11,5012174267,0,5661347506,28.3645,5.5117,6.0275,-11.387
+600000.SH,浦发银行,2008-5-30,9.2142,9.2744,9.5118,9.2643,9.4048,21137465,594271614,0.1906,2.069,28.1146,0.4217,1.41E+11,N/A,1.59E+11,5012174267,0,5661347506,28.9514,5.6258,6.1522,-11.6226
+600000.SH,浦发银行,2008-6-2,9.4048,9.3245,9.659,9.281,9.5118,23349976,660862174,0.107,1.138,28.3025,0.4659,1.43E+11,N/A,1.61E+11,5012174267,0,5661347506,29.2808,5.6898,6.2222,-11.7548
+600000.SH,浦发银行,2008-6-3,9.5118,9.465,9.6657,9.4148,9.5954,26842372,764921509,0.0836,0.879,28.4968,0.5355,1.44E+11,N/A,1.62E+11,5012174267,0,5661347506,29.5382,5.7398,6.2769,-11.8582
+600000.SH,浦发银行,2008-6-4,9.5954,9.5921,9.6322,9.261,9.4918,19911465,561039580,-0.1037,-1.0805,28.1767,0.3973,1.42E+11,N/A,1.61E+11,5012174267,0,5661347506,29.2191,5.6778,6.2091,-11.73
+600000.SH,浦发银行,2008-6-5,9.4918,9.4316,9.7259,9.3479,9.6289,27881374,800907929,0.1371,1.4447,28.7256,0.5563,1.44E+11,N/A,1.63E+11,5012174267,0,5661347506,29.6412,5.7598,6.2988,-11.8995
+600000.SH,浦发银行,2008-6-6,9.6289,9.6657,9.8128,9.5419,9.5687,24610788,711076253,-0.0602,-0.6252,28.8929,0.491,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.4559,5.7238,6.2594,-11.8251
+600000.SH,浦发银行,2008-6-10,9.5687,9.0302,9.1606,8.6121,8.6121,33190575,873652847,-0.9565,-9.9965,26.3223,0.6622,1.29E+11,N/A,1.46E+11,5012174267,0,5661347506,26.5113,5.1516,5.6337,-10.643
+600000.SH,浦发银行,2008-6-11,8.6121,8.4382,8.4382,8.1272,8.271,28425492,703161384,-0.3411,-3.9612,24.737,0.5671,1.24E+11,N/A,1.40E+11,5012174267,0,5661347506,25.4611,4.9476,5.4105,-10.2214
+600000.SH,浦发银行,2008-6-12,8.271,8.1874,8.271,7.8931,8.0703,27786585,670453250,-0.2007,-2.4262,24.1287,0.5544,1.21E+11,N/A,1.37E+11,5012174267,0,5661347506,24.8434,4.8275,5.2793,-9.9734
+600000.SH,浦发银行,2008-6-13,8.0703,8.0302,8.2108,7.9366,7.9834,18998487,457348814,-0.087,-1.0775,24.0729,0.379,1.20E+11,N/A,1.35E+11,5012174267,0,5661347506,24.5757,4.7755,5.2224,-9.866
+600000.SH,浦发银行,2008-6-16,7.9834,8.0302,8.2008,7.8596,8.0269,18613152,448650527,0.0435,0.5446,24.104,0.3714,1.20E+11,N/A,1.36E+11,5012174267,0,5661347506,24.7096,4.8015,5.2508,-9.9197
+600000.SH,浦发银行,2008-6-17,8.0269,8.0135,8.1974,7.9332,8.057,23286930,560911003,0.0301,0.375,24.0869,0.4646,1.21E+11,N/A,1.36E+11,5012174267,0,5661347506,24.8022,4.8195,5.2705,-9.9569
+600000.SH,浦发银行,2008-6-18,8.057,8.0135,8.5687,7.9098,8.4382,27646250,687093542,0.3813,4.7323,24.853,0.5516,1.26E+11,N/A,1.43E+11,5012174267,0,5661347506,25.9759,5.0476,5.5199,-10.4281
+600000.SH,浦发银行,2008-6-19,8.4382,8.3613,8.3613,7.6924,7.7024,19246754,463614267,-0.7358,-8.7198,24.0879,0.384,1.15E+11,N/A,1.30E+11,5012174267,0,5661347506,23.7109,4.6074,5.0386,-9.5188
+600000.SH,浦发银行,2008-6-20,7.7024,7.7459,8.4215,7.5085,8.1606,51729023,1257703452,0.4582,5.9488,24.3133,1.0321,1.22E+11,N/A,1.38E+11,5012174267,0,5661347506,25.1214,4.8815,5.3383,-10.085
+600000.SH,浦发银行,2008-6-23,8.1606,7.97,8.1473,7.8596,8.0369,11772085,281376160,-0.1237,-1.5164,23.902,0.2349,1.20E+11,N/A,1.36E+11,5012174267,0,5661347506,24.7405,4.8075,5.2574,-9.9321
+600000.SH,浦发银行,2008-6-24,8.0369,7.96,8.3212,7.96,8.1941,15526948,379324073,0.1572,1.9559,24.43,0.3098,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,25.2243,4.9015,5.3602,-10.1264
+600000.SH,浦发银行,2008-6-25,8.1941,8.1907,8.4449,8.0837,8.3345,25035653,621071781,0.1405,1.7143,24.8075,0.4995,1.25E+11,N/A,1.41E+11,5012174267,0,5661347506,25.6568,4.9856,5.4521,-10.3
+600000.SH,浦发银行,2008-6-26,8.3345,8.3279,8.4048,8.0937,8.2041,22390034,552332257,-0.1304,-1.565,24.6687,0.4467,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,25.2552,4.9075,5.3668,-10.1388
+600000.SH,浦发银行,2008-6-27,8.2041,7.9098,7.9098,7.562,7.6891,26244210,606077512,-0.5151,-6.278,23.0938,0.5236,1.15E+11,N/A,1.30E+11,5012174267,0,5661347506,23.6697,4.5994,5.0298,-9.5022
+600000.SH,浦发银行,2008-6-30,7.6891,7.5586,7.7392,7.2743,7.3579,18472630,411929914,-0.3311,-4.3062,22.2995,0.3686,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,22.6504,4.4014,4.8132,-9.0931
+600000.SH,浦发银行,2008-7-1,7.3579,7.4248,7.485,6.6857,6.7325,38737115,796544679,-0.6254,-8.5,20.5628,0.7729,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.7251,4.0273,4.4041,-8.3201
+600000.SH,浦发银行,2008-7-2,6.7325,6.7392,6.7793,6.4884,6.7559,26219258,517966095,0.0234,0.3477,19.7552,0.5231,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.7972,4.0413,4.4194,-8.3491
+600000.SH,浦发银行,2008-7-3,6.7559,6.5887,7.067,6.5252,6.8295,26291089,536161056,0.0736,1.0891,20.3933,0.5245,1.02E+11,N/A,1.16E+11,5012174267,0,5661347506,21.0237,4.0853,4.4676,-8.44
+600000.SH,浦发银行,2008-7-4,6.8295,7.1205,7.1573,6.8897,7.0068,37865853,795799151,0.1773,2.5955,21.0163,0.7555,1.05E+11,N/A,1.19E+11,5012174267,0,5661347506,21.5694,4.1913,4.5835,-8.6591
+600000.SH,浦发银行,2008-7-7,7.0068,7.087,7.5753,7.0268,7.4951,41706385,920438574,0.4883,6.969,22.0695,0.8321,1.12E+11,N/A,1.27E+11,5012174267,0,5661347506,23.0726,4.4834,4.9029,-9.2625
+600000.SH,浦发银行,2008-7-8,7.4951,7.5419,7.7225,7.3011,7.4884,35226321,792203465,-0.0067,-0.0892,22.489,0.7028,1.12E+11,N/A,1.27E+11,5012174267,0,5661347506,23.052,4.4794,4.8986,-9.2542
+600000.SH,浦发银行,2008-7-9,7.4884,7.6088,8.0804,7.6088,7.8396,58263360,1372877887,0.3512,4.6896,23.5633,1.1624,1.17E+11,N/A,1.33E+11,5012174267,0,5661347506,24.133,4.6895,5.1283,-9.6882
+600000.SH,浦发银行,2008-7-10,7.8396,7.6556,8.1473,7.6255,7.9232,53765317,1275631786,0.0836,1.0666,23.7259,1.0727,1.19E+11,N/A,1.34E+11,5012174267,0,5661347506,24.3904,4.7395,5.183,-9.7916
+600000.SH,浦发银行,2008-7-11,7.9232,7.8697,7.9533,7.5921,7.7894,40943249,948557928,-0.1338,-1.6885,23.1676,0.8169,1.17E+11,N/A,1.32E+11,5012174267,0,5661347506,23.9786,4.6595,5.0955,-9.6262
+600000.SH,浦发银行,2008-7-14,7.7894,7.659,7.9934,7.6422,7.8596,18410458,431101549,0.0702,0.9017,23.4161,0.3673,1.18E+11,N/A,1.33E+11,5012174267,0,5661347506,24.1948,4.7015,5.1414,-9.713
+600000.SH,浦发银行,2008-7-15,7.8596,7.8964,7.9098,7.2911,7.3011,41441589,928392709,-0.5585,-7.1064,22.4024,0.8268,1.09E+11,N/A,1.24E+11,5012174267,0,5661347506,22.4754,4.3674,4.7761,-9.0228
+600000.SH,浦发银行,2008-7-16,7.3011,7.1238,7.2141,6.8395,6.96,28480449,595697953,-0.3411,-4.6725,20.916,0.5682,1.04E+11,N/A,1.18E+11,5012174267,0,5661347506,21.4253,4.1633,4.5529,-8.6012
+600000.SH,浦发银行,2008-7-17,6.96,7.1439,7.2242,6.6924,6.8295,32004881,662589498,-0.1304,-1.8741,20.7028,0.6385,1.02E+11,N/A,1.16E+11,5012174267,0,5661347506,21.0237,4.0853,4.4676,-8.44
+600000.SH,浦发银行,2008-7-18,6.8295,6.9566,7.1807,6.7292,7.1238,33610233,701372516,0.2943,4.3095,20.8678,0.6706,1.07E+11,N/A,1.21E+11,5012174267,0,5661347506,21.9297,4.2613,4.6601,-8.8037
+600000.SH,浦发银行,2008-7-21,7.1238,7.0268,7.4549,6.9633,7.4014,31840583,689909450,0.2776,3.8967,21.6676,0.6353,1.11E+11,N/A,1.25E+11,5012174267,0,5661347506,22.7843,4.4274,4.8417,-9.1468
+600000.SH,浦发银行,2008-7-22,7.4014,7.3579,7.4717,7.2911,7.3613,18968272,417880017,-0.0401,-0.5423,22.0305,0.3784,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,22.6607,4.4034,4.8154,-9.0972
+600000.SH,浦发银行,2008-7-23,7.3613,7.4784,7.5854,7.3178,7.3245,25190258,561973535,-0.0368,-0.4998,22.3092,0.5026,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.5475,4.3814,4.7914,-9.0517
+600000.SH,浦发银行,2008-7-24,7.3245,7.4382,7.9466,7.4081,7.9232,50921171,1171495348,0.5987,8.1735,23.0061,1.0159,1.19E+11,N/A,1.34E+11,5012174267,0,5661347506,24.3904,4.7395,5.183,-9.7916
+600000.SH,浦发银行,2008-7-25,7.9232,7.7559,8.1071,7.6957,7.9968,55869505,1325762372,0.0736,0.9287,23.7296,1.1147,1.20E+11,N/A,1.35E+11,5012174267,0,5661347506,24.6169,4.7835,5.2311,-9.8825
+600000.SH,浦发银行,2008-7-28,7.9968,8.0937,8.3948,7.9466,8.0436,41042219,1006368456,0.0468,0.5855,24.5203,0.8189,1.21E+11,N/A,1.36E+11,5012174267,0,5661347506,24.761,4.8115,5.2618,-9.9404
+600000.SH,浦发银行,2008-7-29,8.0436,7.8596,7.96,7.6957,7.8764,24252586,567567698,-0.1672,-2.079,23.4024,0.4839,1.18E+11,N/A,1.33E+11,5012174267,0,5661347506,24.2463,4.7115,5.1524,-9.7337
+600000.SH,浦发银行,2008-7-30,7.8764,8.077,8.1105,7.7225,7.8396,22518269,532131123,-0.0368,-0.4671,23.6311,0.4493,1.17E+11,N/A,1.33E+11,5012174267,0,5661347506,24.133,4.6895,5.1283,-9.6882
+600000.SH,浦发银行,2008-7-31,7.8396,7.8697,7.873,7.5386,7.5954,23735714,542828303,-0.2442,-3.1143,22.8697,0.4736,1.14E+11,N/A,1.29E+11,5012174267,0,5661347506,23.3814,4.5434,4.9686,-9.3865
+600000.SH,浦发银行,2008-8-1,7.5954,7.5085,8.0937,7.475,7.9867,31755518,742103372,0.3913,5.1519,23.3693,0.6336,1.20E+11,N/A,1.35E+11,5012174267,0,5661347506,24.586,4.7775,5.2246,-9.8701
+600000.SH,浦发银行,2008-8-4,7.9867,7.7927,8.1071,7.7526,7.7894,24336859,577669156,-0.1973,-2.4707,23.7364,0.4856,1.17E+11,N/A,1.32E+11,5012174267,0,5661347506,23.9786,4.6595,5.0955,-9.6262
+600000.SH,浦发银行,2008-8-5,7.7894,7.9934,8.0369,7.7258,7.776,31230360,738903070,-0.0134,-0.1717,23.6598,0.6231,1.17E+11,N/A,1.32E+11,5012174267,0,5661347506,23.9374,4.6515,5.0867,-9.6097
+600000.SH,浦发银行,2008-8-6,7.776,7.8596,8.0168,7.7827,7.9265,22242363,525375954,0.1505,1.9355,23.6205,0.4438,1.19E+11,N/A,1.34E+11,5012174267,0,5661347506,24.4007,4.7415,5.1852,-9.7957
+600000.SH,浦发银行,2008-8-7,7.9265,7.9098,8.0101,7.6255,7.7459,22247557,519157730,-0.1806,-2.2785,23.3355,0.4439,1.16E+11,N/A,1.31E+11,5012174267,0,5661347506,23.8447,4.6335,5.067,-9.5725
+600000.SH,浦发银行,2008-8-8,7.7459,7.7258,7.7626,7.2208,7.2476,24786139,552249700,-0.4983,-6.4335,22.2806,0.4945,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,22.3107,4.3354,4.741,-8.9567
+600000.SH,浦发银行,2008-8-11,7.2476,7.2375,7.7927,7.1606,7.3278,43440707,968716081,0.0803,1.1075,22.2997,0.8667,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.5578,4.3834,4.7936,-9.0559
+600000.SH,浦发银行,2008-8-12,7.3278,7.2242,7.3579,7.0235,7.2041,17377705,373700052,-0.1237,-1.6887,21.5046,0.3467,1.08E+11,N/A,1.22E+11,5012174267,0,5661347506,22.1768,4.3094,4.7126,-8.9029
+600000.SH,浦发银行,2008-8-13,7.2041,7.1506,7.1874,6.8663,7.1138,20557355,430696102,-0.0903,-1.2535,20.9509,0.4101,1.07E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8989,4.2553,4.6535,-8.7913
+600000.SH,浦发银行,2008-8-14,7.1138,7.1205,7.1673,6.8931,7.0603,21821727,460302926,-0.0535,-0.7522,21.0938,0.4354,1.06E+11,N/A,1.20E+11,5012174267,0,5661347506,21.7341,4.2233,4.6185,-8.7252
+600000.SH,浦发银行,2008-8-15,7.0603,7.0603,7.2743,6.9098,7.1105,19589117,417388312,0.0502,0.7106,21.3072,0.3908,1.07E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8886,4.2533,4.6513,-8.7872
+600000.SH,浦发银行,2008-8-18,7.1105,7.1105,7.1372,6.7225,6.7292,17297268,357971188,-0.3813,-5.3622,20.6952,0.3451,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.7149,4.0253,4.4019,-8.316
+600000.SH,浦发银行,2008-8-19,6.7292,6.6556,6.9901,6.6288,6.8663,16902475,345797870,0.1371,2.0378,20.4584,0.3372,1.03E+11,N/A,1.16E+11,5012174267,0,5661347506,21.137,4.1073,4.4916,-8.4855
+600000.SH,浦发银行,2008-8-20,6.8663,6.7827,7.5519,6.689,7.5519,47798296,1047376271,0.6856,9.9854,21.9124,0.9536,1.13E+11,N/A,1.28E+11,5012174267,0,5661347506,23.2476,4.5174,4.9401,-9.3328
+600000.SH,浦发银行,2008-8-21,7.5519,7.4215,7.5787,7.2409,7.3312,29540698,654886472,-0.2207,-2.9229,22.169,0.5894,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.5681,4.3854,4.7957,-9.06
+600000.SH,浦发银行,2008-8-22,7.3312,7.2911,7.3278,6.9834,7.1004,22792952,485019954,-0.2308,-3.1478,21.2794,0.4548,1.06E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8577,4.2473,4.6448,-8.7748
+600000.SH,浦发银行,2008-8-25,7.1004,7.1238,7.3178,7.0168,7.1071,14376723,308258501,0.0067,0.0942,21.4415,0.2868,1.07E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8783,4.2513,4.6492,-8.7831
+600000.SH,浦发银行,2008-8-26,7.1071,6.9566,7.2108,6.873,6.9399,16977763,353652740,-0.1672,-2.3529,20.8303,0.3387,1.04E+11,N/A,1.17E+11,5012174267,0,5661347506,21.3635,4.1513,4.5398,-8.5764
+600000.SH,浦发银行,2008-8-27,6.9399,6.9165,7.1305,6.8763,7.0202,17153342,359830263,0.0803,1.1566,20.9773,0.3422,1.05E+11,N/A,1.19E+11,5012174267,0,5661347506,21.6106,4.1993,4.5923,-8.6756
+600000.SH,浦发银行,2008-8-28,7.0202,7.0402,7.2576,6.9901,7.1305,17199455,366259867,0.1104,1.5722,21.2949,0.3432,1.07E+11,N/A,1.21E+11,5012174267,0,5661347506,21.9503,4.2653,4.6645,-8.812
+600000.SH,浦发银行,2008-8-29,7.1305,7.2175,7.3747,7.1071,7.3479,24406298,531356368,0.2174,3.0488,21.7713,0.4869,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.6195,4.3954,4.8067,-9.0807
+600000.SH,浦发银行,2008-9-1,7.3479,7.2409,7.2977,6.883,6.9198,26636160,557665571,-0.4281,-5.8261,20.9364,0.5314,1.04E+11,N/A,1.17E+11,5012174267,0,5661347506,21.3017,4.1393,4.5266,-8.5516
+600000.SH,浦发银行,2008-9-2,6.9198,6.8563,6.9499,6.6556,6.7125,26208902,527748503,-0.2074,-2.9966,20.1362,0.5229,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.6634,4.0153,4.391,-8.2953
+600000.SH,浦发银行,2008-9-3,6.7125,6.7125,6.7526,6.3379,6.4181,31017487,599960470,-0.2943,-4.3847,19.3427,0.6188,96183624184,N/A,1.09E+11,5012174267,0,5661347506,19.7574,3.8392,4.1985,-7.9316
+600000.SH,浦发银行,2008-9-4,6.4181,6.4048,6.4048,6.1104,6.3345,47670259,892459581,-0.0836,-1.3028,18.7215,0.9511,94930580617,N/A,1.07E+11,5012174267,0,5661347506,19.5,3.7892,4.1438,-7.8283
+600000.SH,浦发银行,2008-9-5,6.3345,6.087,6.184,5.9867,6.0168,34750476,630068978,-0.3177,-5.0158,18.1312,0.6933,90169015063,N/A,1.02E+11,5012174267,0,5661347506,18.5219,3.5991,3.9359,-7.4356
+600000.SH,浦发银行,2008-9-8,6.0168,6.087,6.1138,5.8596,5.9098,23694623,424919145,-0.107,-1.7788,17.9331,0.4727,88565119298,N/A,1.00E+11,5012174267,0,5661347506,18.1924,3.5351,3.8659,-7.3034
+600000.SH,浦发银行,2008-9-9,5.9098,5.9532,6.0001,5.8529,5.9231,24991864,442632938,0.0134,0.2264,17.7111,0.4986,88765606269,N/A,1.00E+11,5012174267,0,5661347506,18.2336,3.5431,3.8747,-7.3199
+600000.SH,浦发银行,2008-9-10,5.9231,5.8663,5.97,5.679,5.7693,36524917,634545862,-0.1538,-2.5974,17.373,0.7287,86460006106,N/A,97658244479,5012174267,0,5661347506,17.76,3.4511,3.774,-7.1298
+600000.SH,浦发银行,2008-9-11,5.7693,5.7492,5.7526,5.2944,5.3278,53179503,869553443,-0.4415,-7.6522,16.3513,1.061,79843936073,N/A,90185265771,5012174267,0,5661347506,16.401,3.187,3.4852,-6.5842
+600000.SH,浦发银行,2008-9-12,5.3278,5.3479,5.4516,5.2208,5.3278,37949040,605042649,0,0,15.9436,0.7571,79843936073,N/A,90185265771,5012174267,0,5661347506,16.401,3.187,3.4852,-6.5842
+600000.SH,浦发银行,2008-9-16,5.3278,5.0168,5.0168,4.796,4.796,80217572,1154702778,-0.5318,-9.9812,14.3946,1.6005,71874578989,N/A,81183723236,5012174267,0,5661347506,14.764,2.8689,3.1374,-5.927
+600000.SH,浦发银行,2008-9-17,4.796,4.6154,4.7024,4.3479,4.4616,87960284,1188762573,-0.3345,-6.9735,13.5148,1.7549,66862404722,N/A,75522375730,5012174267,0,5661347506,13.7344,2.6688,2.9186,-5.5137
+600000.SH,浦发银行,2008-9-18,4.4616,4.3111,4.8328,4.2509,4.6389,114503835,1535806190,0.1773,3.973,13.4127,2.2845,69518857083,N/A,78522889908,5012174267,0,5661347506,14.2801,2.7749,3.0345,-5.7328
+600000.SH,浦发银行,2008-9-19,4.6389,5.1037,5.1037,5.0168,5.1037,67551229,1030021100,0.4649,10.0216,15.248,1.3477,76485779314,N/A,86392162942,5012174267,0,5661347506,15.7112,3.053,3.3386,-6.3073
+600000.SH,浦发银行,2008-9-22,5.1037,5.6088,5.6155,5.2141,5.6155,226101139,3743878818,0.5117,10.0262,16.5584,4.511,84154405943,N/A,95054024626,5012174267,0,5661347506,17.2864,3.3591,3.6734,-6.9397
+600000.SH,浦发银行,2008-9-23,5.6155,5.2843,5.4649,5.2108,5.2375,108244332,1720202360,-0.3779,-6.7302,15.8918,2.1596,78490649021,N/A,88656701944,5012174267,0,5661347506,16.123,3.133,3.4262,-6.4726
+600000.SH,浦发银行,2008-9-24,5.2375,5.0168,5.1439,4.883,5.1338,79789611,1188978799,-0.1037,-1.9796,14.9014,1.5919,76936874998,N/A,86901684217,5012174267,0,5661347506,15.8038,3.071,3.3583,-6.3445
+600000.SH,浦发银行,2008-9-25,5.1338,5.0937,5.4348,5.0168,5.2442,102548039,1609653901,0.1104,2.1498,15.6966,2.046,78590892507,N/A,88769928894,5012174267,0,5661347506,16.1436,3.137,3.4305,-6.4809
+600000.SH,浦发银行,2008-9-26,5.2442,5.3011,5.378,5.1104,5.2241,57838507,904480754,-0.0201,-0.3827,15.638,1.154,78290162051,N/A,88430248044,5012174267,0,5661347506,16.0818,3.125,3.4174,-6.4561
+600000.SH,浦发银行,2008-10-6,5.2241,5.0201,5.0268,4.7024,4.7024,65541868,943340472,-0.5217,-9.9872,14.3929,1.3077,70471170194,N/A,79598545934,5012174267,0,5661347506,14.4757,2.8129,3.0761,-5.8113
+600000.SH,浦发银行,2008-10-7,4.7024,4.4582,4.776,4.4516,4.6355,51914370,718672828,-0.0669,-1.4225,13.8434,1.0358,69468735341,N/A,78466276433,5012174267,0,5661347506,14.2698,2.7729,3.0323,-5.7286
+600000.SH,浦发银行,2008-10-8,4.6355,4.4181,4.4917,4.2074,4.3278,78182344,1015958893,-0.3077,-6.6378,12.9947,1.5598,64857535015,N/A,73257836728,5012174267,0,5661347506,13.3226,2.5888,2.8311,-5.3484
+600000.SH,浦发银行,2008-10-9,4.3278,4.3679,4.4482,4.2141,4.3077,57911745,751821860,-0.0201,-0.4637,12.9822,1.1554,64556804559,N/A,72918155877,5012174267,0,5661347506,13.2608,2.5768,2.8179,-5.3236
+600000.SH,浦发银行,2008-10-10,4.3077,4.0469,4.2509,3.9867,4.1138,66631290,814868909,-0.194,-4.5031,12.2295,1.3294,61649743484,N/A,69634574324,5012174267,0,5661347506,12.6637,2.4608,2.691,-5.0838
+600000.SH,浦发银行,2008-10-13,4.1138,4.1104,4.5251,4.0736,4.5251,102224562,1328693374,0.4114,10,12.9978,2.0395,67814717833,N/A,76598031756,5012174267,0,5661347506,13.93,2.7068,2.9601,-5.5922
+600000.SH,浦发银行,2008-10-14,4.5251,4.7158,4.8596,4.4348,4.4582,132525006,1866200121,-0.0669,-1.4782,14.0819,2.6441,66812282979,N/A,75465762255,5012174267,0,5661347506,13.7241,2.6668,2.9164,-5.5096
+600000.SH,浦发银行,2008-10-15,4.4582,4.4081,4.669,4.3479,4.6556,69293082,940906159,0.1973,4.4261,13.5786,1.3825,69769465797,N/A,78805957284,5012174267,0,5661347506,14.3315,2.7849,3.0455,-5.7534
+600000.SH,浦发银行,2008-10-16,4.6556,4.4148,4.5385,4.3646,4.4014,60807386,807814154,-0.2542,-5.4598,13.2848,1.2132,65960213354,N/A,74503333179,5012174267,0,5661347506,13.5491,2.6328,2.8792,-5.4393
+600000.SH,浦发银行,2008-10-17,4.4014,4.5151,4.5318,4.3144,4.4649,48021436,634873402,0.0635,1.4438,13.2206,0.9581,66912526464,N/A,75578989205,5012174267,0,5661347506,13.7447,2.6708,2.9208,-5.5178
+600000.SH,浦发银行,2008-10-20,4.4649,4.4114,4.7292,4.291,4.7124,63028765,856340041,0.2475,5.5431,13.5865,1.2575,70621535422,N/A,79768386360,5012174267,0,5661347506,14.5066,2.8189,3.0827,-5.8237
+600000.SH,浦发银行,2008-10-21,4.7124,4.7024,4.7659,4.5285,4.5419,69950397,977753530,-0.1706,-3.6196,13.9778,1.3956,68065326546,N/A,76881099131,5012174267,0,5661347506,13.9815,2.7169,2.9711,-5.6129
+600000.SH,浦发银行,2008-10-22,4.5419,4.4616,4.6455,4.4315,4.4382,43972138,594125921,-0.1037,-2.2828,13.5114,0.8773,66511552523,N/A,75126081405,5012174267,0,5661347506,13.6623,2.6548,2.9033,-5.4848
+600000.SH,浦发银行,2008-10-23,4.4382,4.3011,4.3245,4.1037,4.3178,74202931,934170632,-0.1204,-2.7129,12.5894,1.4805,64707169787,N/A,73087996302,5012174267,0,5661347506,13.2917,2.5828,2.8245,-5.336
+600000.SH,浦发银行,2008-10-24,4.3178,4.281,4.3077,4.0134,4.0603,68911396,850574192,-0.2575,-5.9644,12.343,1.3749,60847795601,N/A,68728758723,5012174267,0,5661347506,12.4989,2.4288,2.656,-5.0177
+600000.SH,浦发银行,2008-10-27,4.0603,3.9499,3.9566,3.679,3.6823,56325199,643374453,-0.3779,-9.3081,11.4225,1.1238,55184038680,N/A,62331436041,5012174267,0,5661347506,11.3355,2.2027,2.4088,-4.5507
+600000.SH,浦发银行,2008-10-28,3.6823,3.6154,4.0502,3.6021,4.0469,106347914,1239248789,0.3646,9.9001,11.6528,2.1218,60647308631,N/A,68502304823,5012174267,0,5661347506,12.4577,2.4208,2.6473,-5.0012
+600000.SH,浦发银行,2008-10-29,4.0469,4.0335,4.1572,3.9332,3.9666,99383574,1202704529,-0.0803,-1.9835,12.1016,1.9828,59444386807,N/A,67143581421,5012174267,0,5661347506,12.2106,2.3727,2.5948,-4.902
+600000.SH,浦发银行,2008-10-30,3.9666,3.9766,4.2342,3.9599,4.0703,70945293,875403065,0.1037,2.6138,12.3391,1.4155,60998160829,N/A,68898599148,5012174267,0,5661347506,12.5298,2.4348,2.6626,-5.0301
+600000.SH,浦发银行,2008-10-31,4.0703,4.0837,4.0937,3.8997,3.9265,58909119,699822836,-0.1438,-3.5333,11.8797,1.1753,58842925895,N/A,66464219720,5012174267,0,5661347506,12.0871,2.3487,2.5685,-4.8524
+600000.SH,浦发银行,2008-11-3,3.9265,3.8796,4.1405,3.8562,3.9967,47505635,572852920,0.0702,1.7888,12.0586,0.9478,59895482491,N/A,67653102697,5012174267,0,5661347506,12.3033,2.3907,2.6145,-4.9392
+600000.SH,浦发银行,2008-11-4,3.9967,3.9532,4.0937,3.8796,4.0201,39329843,470112514,0.0234,0.5858,11.9531,0.7847,60246334689,N/A,68049397022,5012174267,0,5661347506,12.3754,2.4048,2.6298,-4.9681
+600000.SH,浦发银行,2008-11-5,4.0201,4.097,4.4215,4.0803,4.2676,98955089,1261514956,0.2475,6.1564,12.7484,1.9743,63955343647,N/A,72238794177,5012174267,0,5661347506,13.1373,2.5528,2.7917,-5.274
+600000.SH,浦发银行,2008-11-6,4.2676,4.1071,4.1439,4.0201,4.0569,53609335,654380366,-0.2107,-4.9373,12.2065,1.0696,60797673859,N/A,68672145248,5012174267,0,5661347506,12.4886,2.4268,2.6538,-5.0136
+600000.SH,浦发银行,2008-11-7,4.0569,3.9499,4.3746,3.9231,4.2676,79141186,996343032,0.2107,5.1937,12.5894,1.579,63955343647,N/A,72238794177,5012174267,0,5661347506,13.1373,2.5528,2.7917,-5.274
+600000.SH,浦发银行,2008-11-10,4.2676,4.4549,4.6957,4.3646,4.6957,133033492,1824368016,0.4281,10.0313,13.7136,2.6542,70370926709,N/A,79485318984,5012174267,0,5661347506,14.4551,2.8089,3.0717,-5.803
+600000.SH,浦发银行,2008-11-11,4.6957,4.6556,4.7726,4.6088,4.6221,97718051,1367369463,-0.0736,-1.567,13.993,1.9496,69268248370,N/A,78239822533,5012174267,0,5661347506,14.2286,2.7649,3.0236,-5.7121
+600000.SH,浦发银行,2008-11-12,4.6221,4.5519,4.8395,4.5519,4.7425,79238582,1120711908,0.1204,2.6049,14.1435,1.5809,71072631106,N/A,80277907635,5012174267,0,5661347506,14.5992,2.8369,3.1024,-5.8609
+600000.SH,浦发银行,2008-11-13,4.7425,4.6255,5.0469,4.6154,4.9532,119262043,1713709630,0.2107,4.4429,14.3693,2.3794,74230300894,N/A,83844556564,5012174267,0,5661347506,15.2479,2.9629,3.2402,-6.1213
+600000.SH,浦发银行,2008-11-14,4.9532,5.0335,5.0703,4.883,5.0001,115676692,1723044512,0.0468,0.9453,14.8953,2.3079,74932005292,N/A,84637145215,5012174267,0,5661347506,15.392,2.9909,3.2708,-6.1791
+600000.SH,浦发银行,2008-11-17,5.0001,4.9532,5.1338,4.9164,5.1037,94564505,1419697861,0.1037,2.0736,15.013,1.8867,76485779314,N/A,86392162942,5012174267,0,5661347506,15.7112,3.053,3.3386,-6.3073
+600000.SH,浦发银行,2008-11-18,5.1037,5.0736,5.1405,4.592,4.592,123321051,1783214310,-0.5117,-10.0262,14.4599,2.4604,68817152686,N/A,77730301257,5012174267,0,5661347506,14.1359,2.7469,3.0039,-5.6749
+600000.SH,浦发银行,2008-11-19,4.592,4.6154,5.0168,4.5954,4.9365,89398295,1284510345,0.3445,7.5018,14.3684,1.7836,73979692181,N/A,83561489189,5012174267,0,5661347506,15.1964,2.9529,3.2293,-6.1006
+600000.SH,浦发银行,2008-11-20,4.9365,4.9365,4.9365,4.9365,4.9365,N/A,N/A,0,0,N/A,N/A,73979692181,N/A,83561489189,5012174267,0,5661347506,15.1964,2.9529,3.2293,-6.1006
+600000.SH,浦发银行,2008-11-21,4.9365,4.6422,4.9633,4.495,4.7459,118687774,1683135069,-0.1906,-3.8618,14.1812,2.368,71122752849,N/A,80334521110,5012174267,0,5661347506,14.6095,2.8389,3.1045,-5.865
+600000.SH,浦发银行,2008-11-24,4.7459,4.6756,4.6957,4.4315,4.4382,64213850,868395314,-0.3077,-6.4834,13.5235,1.2812,66511552523,N/A,75126081405,5012174267,0,5661347506,13.6623,2.6548,2.9033,-5.4848
+600000.SH,浦发银行,2008-11-25,4.4382,4.5653,4.5954,4.3011,4.3947,48296204,641262693,-0.0435,-0.9797,13.2777,0.9636,65859969868,N/A,74390106229,5012174267,0,5661347506,13.5285,2.6288,2.8748,-5.431
+600000.SH,浦发银行,2008-11-26,4.3947,4.3947,4.4315,4.2643,4.3445,46719668,605857961,-0.0502,-1.1416,12.9679,0.9321,65108143728,N/A,73540904103,5012174267,0,5661347506,13.3741,2.5988,2.842,-5.369
+600000.SH,浦发银行,2008-11-27,4.3445,4.5853,4.6322,4.3077,4.3211,113980227,1538998338,-0.0234,-0.5389,13.5023,2.2741,64757291530,N/A,73144609778,5012174267,0,5661347506,13.302,2.5848,2.8267,-5.3401
+600000.SH,浦发银行,2008-11-28,4.3211,4.2308,4.2308,3.98,4.0101,112228139,1359461090,-0.311,-7.1981,12.1134,2.2391,60095969461,N/A,67879556597,5012174267,0,5661347506,12.3445,2.3988,2.6232,-4.9557
+600000.SH,浦发银行,2008-12-1,4.0101,3.98,4.1138,3.8897,4.077,62473464,750631887,0.0669,1.6681,12.0152,1.2464,61098404315,N/A,69011826098,5012174267,0,5661347506,12.5504,2.4388,2.667,-5.0384
+600000.SH,浦发银行,2008-12-2,4.077,3.9699,4.1071,3.9097,4.0368,72893384,872567222,-0.0401,-0.9844,11.9705,1.4543,60496943403,N/A,68332464397,5012174267,0,5661347506,12.4269,2.4148,2.6407,-4.9888
+600000.SH,浦发银行,2008-12-3,4.0368,4.1171,4.3278,4.0904,4.3144,128494320,1611821766,0.2776,6.8766,12.5439,2.5636,64657048044,N/A,73031382827,5012174267,0,5661347506,13.2814,2.5808,2.8223,-5.3318
+600000.SH,浦发银行,2008-12-4,4.3144,4.4281,4.6623,4.4047,4.4683,189574445,2556767805,0.1538,3.5659,13.4869,3.7823,66962648207,N/A,75635602680,5012174267,0,5661347506,13.755,2.6728,2.923,-5.522
+600000.SH,浦发银行,2008-12-5,4.4683,4.4315,4.582,4.4148,4.5385,88193195,1187705803,0.0702,1.5719,13.4671,1.7596,68015204803,N/A,76824485656,5012174267,0,5661347506,13.9712,2.7149,2.9689,-5.6088
+600000.SH,浦发银行,2008-12-8,4.5385,4.6322,4.9532,4.6322,4.9399,157485361,2251423111,0.4013,8.843,14.2961,3.1421,74029813924,N/A,83618102664,5012174267,0,5661347506,15.2067,2.9549,3.2314,-6.1047
+600000.SH,浦发银行,2008-12-9,4.9399,5.0134,5.0302,4.7191,4.7325,126909599,1837286683,-0.2074,-4.1977,14.4771,2.532,70922265878,N/A,80108067210,5012174267,0,5661347506,14.5683,2.8309,3.0958,-5.8485
+600000.SH,浦发银行,2008-12-10,4.7325,4.7559,5.184,4.7559,5.1606,197545876,2938044751,0.4281,9.0459,14.8727,3.9413,77337848940,N/A,87354592018,5012174267,0,5661347506,15.8862,3.087,3.3758,-6.3775
+600000.SH,浦发银行,2008-12-11,5.1606,5.0335,5.1104,4.9198,4.97,145596217,2178043985,-0.1906,-3.6941,14.9595,2.9049,74480909608,N/A,84127623939,5012174267,0,5661347506,15.2993,2.9729,3.2511,-6.1419
+600000.SH,浦发银行,2008-12-12,4.97,4.8863,4.9298,4.5486,4.6422,111839101,1578473723,-0.3278,-6.5949,14.1138,2.2313,69568978826,N/A,78579503383,5012174267,0,5661347506,14.2904,2.7769,3.0367,-5.7369
+600000.SH,浦发银行,2008-12-15,4.6422,4.7659,4.8061,4.5787,4.6924,78534989,1103740840,0.0502,1.0807,14.0541,1.5669,70320804966,N/A,79428705509,5012174267,0,5661347506,14.4448,2.8069,3.0695,-5.7989
+600000.SH,浦发银行,2008-12-16,4.6924,4.6088,4.7292,4.4783,4.6957,62687440,859706830,0.0033,0.0713,13.7142,1.2507,70370926709,N/A,79485318984,5012174267,0,5661347506,14.4551,2.8089,3.0717,-5.803
+600000.SH,浦发银行,2008-12-17,4.6957,4.7225,4.7693,4.5987,4.6154,73639592,1028516279,-0.0803,-1.7094,13.9669,1.4692,69168004885,N/A,78126595583,5012174267,0,5661347506,14.208,2.7609,3.0192,-5.7038
+600000.SH,浦发银行,2008-12-18,4.6154,4.6188,4.9833,4.5352,4.9599,121100582,1743876623,0.3445,7.4638,14.4002,2.4161,74330544380,N/A,83957783514,5012174267,0,5661347506,15.2685,2.9669,3.2446,-6.1295
+600000.SH,浦发银行,2008-12-19,4.9599,4.8797,5.0335,4.8596,4.9064,105510810,1558637145,-0.0535,-1.0789,14.7723,2.1051,73528596497,N/A,83051967913,5012174267,0,5661347506,15.1037,2.9349,3.2096,-6.0634
+600000.SH,浦发银行,2008-12-22,4.9064,4.9064,4.9098,4.7191,4.7626,60047102,860613812,-0.1438,-2.9312,14.3323,1.198,71373361562,N/A,80617588485,5012174267,0,5661347506,14.661,2.8489,3.1155,-5.8857
+600000.SH,浦发银行,2008-12-23,4.7626,4.7459,4.7459,4.5285,4.5686,79807929,1102448219,-0.194,-4.073,13.8138,1.5923,68466300487,N/A,77334006932,5012174267,0,5661347506,14.0639,2.7329,2.9886,-5.646
+600000.SH,浦发银行,2008-12-24,4.5686,4.5051,4.6756,4.485,4.5954,54950920,754417961,0.0268,0.5857,13.7289,1.0963,68867274429,N/A,77786914732,5012174267,0,5661347506,14.1462,2.7489,3.0061,-5.679
+600000.SH,浦发银行,2008-12-25,4.5954,4.6088,4.6355,4.4582,4.4984,38416861,520967152,-0.097,-2.1106,13.5609,0.7665,67413743891,N/A,76145123956,5012174267,0,5661347506,13.8477,2.6908,2.9426,-5.5592
+600000.SH,浦发银行,2008-12-26,4.4984,4.4984,4.5653,4.4348,4.485,41187459,554400167,-0.0134,-0.2974,13.4604,0.8217,67213256920,N/A,75918670055,5012174267,0,5661347506,13.8065,2.6828,2.9339,-5.5426
+600000.SH,浦发银行,2008-12-29,4.485,4.4114,4.485,4.3479,4.4081,45339488,594745952,-0.0769,-1.7151,13.1176,0.9046,66060456839,N/A,74616560129,5012174267,0,5661347506,13.5697,2.6368,2.8836,-5.4476
+600000.SH,浦发银行,2008-12-30,4.4081,4.4148,4.5118,4.3646,4.4516,40655239,541792023,0.0435,0.9863,13.3265,0.8111,66712039494,N/A,75352535305,5012174267,0,5661347506,13.7035,2.6628,2.912,-5.5013
+600000.SH,浦发银行,2008-12-31,4.4516,4.4549,4.5151,4.398,4.4315,25907019,345815720,-0.0201,-0.4508,13.3483,0.5169,66411309038,N/A,75012854455,5012174267,0,5661347506,13.6417,2.6508,2.8989,-5.4765
+600000.SH,浦发银行,2009-1-5,4.4315,4.5184,4.6054,4.4649,4.5887,50314256,681487649,0.1572,3.5472,13.5446,1.0038,68767030943,N/A,77673687782,5012174267,0,5661347506,6.206,1.8636,2.2475,3.0972
+600000.SH,浦发银行,2009-1-6,4.5887,4.6556,4.883,4.6556,4.8429,95849600,1370233893,0.2542,5.5394,14.2957,1.9123,72576283386,N/A,81976311887,5012174267,0,5661347506,6.5497,1.9668,2.372,3.2688
+600000.SH,浦发银行,2009-1-7,4.8429,4.8429,4.8763,4.7559,4.7793,61893877,890268123,-0.0635,-1.3122,14.3838,1.2349,71623970275,N/A,80900655861,5012174267,0,5661347506,6.4638,1.941,2.3408,3.2259
+600000.SH,浦发银行,2009-1-8,4.7793,4.6422,4.6656,4.5352,4.5653,60122006,828613070,-0.214,-4.4787,13.7822,1.1995,68416178745,N/A,77277393457,5012174267,0,5661347506,6.1743,1.8541,2.236,3.0814
+600000.SH,浦发银行,2009-1-9,4.5653,4.5753,4.7358,4.5753,4.7124,56730533,794171625,0.1472,3.2234,13.999,1.1319,70621535422,N/A,79768386360,5012174267,0,5661347506,6.3733,1.9139,2.3081,3.1807
+600000.SH,浦发银行,2009-1-12,4.7124,4.7124,4.8964,4.7057,4.7827,75404646,1083342342,0.0702,1.4904,14.3671,1.5044,71674092018,N/A,80957269336,5012174267,0,5661347506,6.4683,1.9424,2.3425,3.2282
+600000.SH,浦发银行,2009-1-13,4.7827,4.6556,4.7492,4.6154,4.679,52456034,733991898,-0.1037,-2.1678,13.9925,1.0466,70120317995,N/A,79202251609,5012174267,0,5661347506,6.3281,1.9003,2.2917,3.1582
+600000.SH,浦发银行,2009-1-14,4.679,4.669,5.0971,4.6422,5.0569,113027754,1661788515,0.3779,8.0772,14.7025,2.2551,75784074917,N/A,85599574291,5012174267,0,5661347506,6.8392,2.0538,2.4768,3.4133
+600000.SH,浦发银行,2009-1-15,5.0569,4.9499,5.1639,4.9164,5.0536,119811756,1814321140,-0.0033,-0.0661,15.1431,2.3904,75733953174,N/A,85542960816,5012174267,0,5661347506,6.8347,2.0524,2.4752,3.411
+600000.SH,浦发银行,2009-1-16,5.0536,5.0837,5.3847,5.0837,5.2241,112442014,1772421172,0.1706,3.3752,15.763,2.2434,78290162051,N/A,88430248044,5012174267,0,5661347506,7.0654,2.1217,2.5587,3.5261
+600000.SH,浦发银行,2009-1-19,5.2241,5.3011,5.6288,5.2944,5.3379,108471237,1768812602,0.1137,2.1767,16.3067,2.1642,79994301301,N/A,90355106196,5012174267,0,5661347506,7.2192,2.1679,2.6144,3.6029
+600000.SH,浦发银行,2009-1-20,5.3379,5.3245,5.4449,5.2877,5.4181,49824604,803139790,0.0803,1.5038,16.1193,0.9941,81197223125,N/A,91713829597,5012174267,0,5661347506,7.3277,2.2005,2.6537,3.6571
+600000.SH,浦发银行,2009-1-21,5.4181,5.3044,5.6188,5.2777,5.475,61832408,1012624976,0.0569,1.0494,16.3769,1.2336,82049292751,N/A,92676258673,5012174267,0,5661347506,7.4046,2.2235,2.6816,3.6954
+600000.SH,浦发银行,2009-1-22,5.475,5.5017,5.5987,5.3613,5.5118,40450449,663231444,0.0368,0.672,16.3961,0.807,82600631920,N/A,93299006899,5012174267,0,5661347506,7.4544,2.2385,2.6996,3.7203
+600000.SH,浦发银行,2009-1-23,5.5118,5.4449,5.669,5.4449,5.582,52151502,868403099,0.0702,1.2743,16.6515,1.0405,83653188516,N/A,94487889875,5012174267,0,5661347506,7.5494,2.267,2.734,3.7677
+600000.SH,浦发银行,2009-2-2,5.582,5.6188,5.6556,5.4282,5.4549,43875193,721720330,-0.1271,-2.2768,16.4494,0.8754,81748562295,N/A,92336577823,5012174267,0,5661347506,7.3775,2.2154,2.6717,3.6819
+600000.SH,浦发银行,2009-2-3,5.4549,5.4817,5.6389,5.4449,5.582,51922123,860412601,0.1271,2.3299,16.5712,1.0359,83653188516,N/A,94487889875,5012174267,0,5661347506,7.5494,2.267,2.734,3.7677
+600000.SH,浦发银行,2009-2-4,5.582,5.6355,5.9098,5.6188,5.8629,60513971,1049066664,0.2809,5.033,17.3359,1.2073,87863414901,N/A,99243421780,5012174267,0,5661347506,7.9293,2.3811,2.8716,3.9573
+600000.SH,浦发银行,2009-2-5,5.8629,5.8496,5.9466,5.6589,5.7225,62490999,1086442598,-0.1405,-2.3959,17.3856,1.2468,85758301708,N/A,96865655828,5012174267,0,5661347506,7.7394,2.3241,2.8028,3.8625
+600000.SH,浦发银行,2009-2-6,5.7225,5.7793,5.9098,5.6857,5.873,58778946,1022278333,0.1505,2.63,17.3919,1.1727,88013780129,N/A,99413262205,5012174267,0,5661347506,7.9429,2.3852,2.8765,3.9641
+600000.SH,浦发银行,2009-2-9,5.873,6.0201,6.0402,5.8529,5.9499,53011980,943473176,0.0769,1.3098,17.7974,1.0577,89166580210,N/A,1.01E+11,5012174267,0,5661347506,8.047,2.4164,2.9142,4.016
+600000.SH,浦发银行,2009-2-10,5.9499,5.9265,5.97,5.7593,5.9365,52102875,912832135,-0.0134,-0.2248,17.5198,1.0395,88966093239,N/A,1.00E+11,5012174267,0,5661347506,8.0289,2.411,2.9076,4.007
+600000.SH,浦发银行,2009-2-11,5.9365,5.8027,6.0937,5.6757,5.873,115776026,2017942125,-0.0635,-1.0704,17.4297,2.3099,88013780129,N/A,99413262205,5012174267,0,5661347506,7.9429,2.3852,2.8765,3.9641
+600000.SH,浦发银行,2009-2-12,5.873,5.873,5.883,5.5519,5.6623,87112431,1476252214,-0.2107,-3.5877,16.9465,1.738,84856110340,N/A,95846613277,5012174267,0,5661347506,7.6579,2.2996,2.7733,3.8219
+600000.SH,浦发银行,2009-2-13,5.6623,5.6389,5.8429,5.6389,5.8195,74477035,1278537269,0.1572,2.7761,17.1669,1.4859,87211832246,N/A,98507446604,5012174267,0,5661347506,7.8705,2.3635,2.8503,3.928
+600000.SH,浦发银行,2009-2-16,5.8195,5.8395,6.077,5.8395,6.0603,104064018,1861745740,0.2408,4.1379,17.8904,2.0762,90820597718,N/A,1.03E+11,5012174267,0,5661347506,8.1962,2.4613,2.9682,4.0905
+600000.SH,浦发银行,2009-2-17,6.0603,6.0636,6.2208,5.9198,5.9432,96479026,1754420479,-0.1171,-1.9316,18.1845,1.9249,89066336725,N/A,1.01E+11,5012174267,0,5661347506,8.0379,2.4137,2.9109,4.0115
+600000.SH,浦发银行,2009-2-18,5.9432,5.7827,5.9198,5.6422,5.6823,76688896,1318493913,-0.2609,-4.3894,17.1928,1.5301,85156840796,N/A,96186294127,5012174267,0,5661347506,7.6851,2.3078,2.7831,3.8354
+600000.SH,浦发银行,2009-2-19,5.6823,5.7359,5.7793,5.4783,5.5787,67780534,1137752457,-0.1037,-1.8246,16.7858,1.3523,83603066774,N/A,94431276400,5012174267,0,5661347506,7.5449,2.2657,2.7323,3.7654
+600000.SH,浦发银行,2009-2-20,5.5787,5.5185,5.6422,5.4583,5.6322,58422197,966962209,0.0535,0.9592,16.5513,1.1656,84405014656,N/A,95337092001,5012174267,0,5661347506,7.6172,2.2874,2.7586,3.8015
+600000.SH,浦发银行,2009-2-23,5.6322,5.5619,5.9934,5.4583,5.8797,98231123,1693680686,0.2475,4.3943,17.2418,1.9599,88114023614,N/A,99526489155,5012174267,0,5661347506,7.952,2.3879,2.8798,3.9686
+600000.SH,浦发银行,2009-2-24,5.8797,5.7225,5.8094,5.475,5.4951,91869287,1545191028,-0.3846,-6.5415,16.8195,1.8329,82350023207,N/A,93015939524,5012174267,0,5661347506,7.4318,2.2317,2.6914,3.709
+600000.SH,浦发银行,2009-2-25,5.4951,5.592,5.9031,5.388,5.7158,124689091,2095999208,0.2207,4.017,16.8098,2.4877,85658058223,N/A,96752428878,5012174267,0,5661347506,7.7303,2.3213,2.7995,3.858
+600000.SH,浦发银行,2009-2-26,5.7158,5.6188,6.0703,5.592,5.7559,217860195,3828687968,0.0401,0.7022,17.5741,4.3466,86259519135,N/A,97431790578,5012174267,0,5661347506,7.7846,2.3376,2.8192,3.8851
+600000.SH,浦发银行,2009-2-27,5.7559,5.7626,6.0168,5.6456,5.9466,192531537,3387938912,0.1906,3.312,17.5968,3.8413,89116458467,N/A,1.01E+11,5012174267,0,5661347506,8.0424,2.4151,2.9125,4.0137
+600000.SH,浦发银行,2009-3-2,5.9466,5.9499,5.98,5.5151,5.893,141148916,2430904079,-0.0535,-0.8999,17.2223,2.8161,88314510585,N/A,99752943056,5012174267,0,5661347506,7.9701,2.3933,2.8863,3.9776
+600000.SH,浦发银行,2009-3-3,5.893,5.6522,5.8228,5.6221,5.6656,114414163,1944988359,-0.2274,-3.8593,16.9995,2.2827,84906232083,N/A,95903226752,5012174267,0,5661347506,7.6625,2.301,2.7749,3.8241
+600000.SH,浦发银行,2009-3-4,5.6656,5.6656,6.2308,5.6456,6.2308,164220243,2930490635,0.5652,9.9764,17.8449,3.2764,93376806594,N/A,1.05E+11,5012174267,0,5661347506,8.4269,2.5305,3.0518,4.2056
+600000.SH,浦发银行,2009-3-5,6.2308,6.3947,6.6456,6.2576,6.4181,219247404,4232525899,0.1873,3.0059,19.3048,4.3743,96183624184,N/A,1.09E+11,5012174267,0,5661347506,8.6802,2.6066,3.1435,4.332
+600000.SH,浦发银行,2009-3-6,6.4181,6.3211,6.6389,6.3211,6.4984,145323345,2815053190,0.0803,1.2507,19.371,2.8994,97386546008,N/A,1.10E+11,5012174267,0,5661347506,8.7888,2.6392,3.1828,4.3862
+600000.SH,浦发银行,2009-3-9,6.4984,6.5553,6.7392,6.1372,6.1974,126016448,2408572933,-0.301,-4.632,19.1132,2.5142,92875589168,N/A,1.05E+11,5012174267,0,5661347506,8.3817,2.5169,3.0354,4.1831
+600000.SH,浦发银行,2009-3-10,6.1974,6.1205,6.388,5.98,6.3312,79622779,1457018099,0.1338,2.1587,18.299,1.5886,94880458874,N/A,1.07E+11,5012174267,0,5661347506,8.5626,2.5713,3.1009,4.2734
+600000.SH,浦发银行,2009-3-11,6.3312,6.5252,6.5854,6.1573,6.2175,100677811,1918983209,-0.1137,-1.7961,19.0606,2.0087,93176319624,N/A,1.05E+11,5012174267,0,5661347506,8.4088,2.5251,3.0452,4.1966
+600000.SH,浦发银行,2009-3-12,6.2175,6.1038,6.2007,5.9666,6.1138,60506874,1095254705,-0.1037,-1.6676,18.1013,1.2072,91622545601,N/A,1.03E+11,5012174267,0,5661347506,8.2686,2.483,2.9944,4.1266
+600000.SH,浦发银行,2009-3-13,6.1138,6.1941,6.2609,6.0402,6.0837,60424082,1114426522,-0.0301,-0.4923,18.4434,1.2055,91171449917,N/A,1.03E+11,5012174267,0,5661347506,8.2279,2.4708,2.9797,4.1063
+600000.SH,浦发银行,2009-3-16,6.0837,5.9934,6.3847,5.9867,6.3546,71308657,1331858980,0.2709,4.453,18.6774,1.4227,95231311073,N/A,1.08E+11,5012174267,0,5661347506,8.5943,2.5808,3.1124,4.2892
+600000.SH,浦发银行,2009-3-17,6.3546,6.3546,6.6288,6.291,6.5686,77589325,1502274089,0.214,3.3684,19.3619,1.548,98439102604,N/A,1.11E+11,5012174267,0,5661347506,8.8838,2.6677,3.2172,4.4336
+600000.SH,浦发银行,2009-3-18,6.5686,6.6188,6.6389,6.475,6.485,68375447,1340374882,-0.0836,-1.2729,19.6032,1.3642,97186059037,N/A,1.10E+11,5012174267,0,5661347506,8.7707,2.6338,3.1763,4.3772
+600000.SH,浦发银行,2009-3-19,6.485,6.4817,6.5954,6.4148,6.5887,64323766,1255405516,0.1037,1.5988,19.517,1.2834,98739833060,N/A,1.12E+11,5012174267,0,5661347506,8.9109,2.6759,3.227,4.4472
+600000.SH,浦发银行,2009-3-20,6.5887,6.5586,6.6054,6.368,6.4583,53870197,1043890682,-0.1304,-1.9797,19.3779,1.0748,96785085096,N/A,1.09E+11,5012174267,0,5661347506,8.7345,2.6229,3.1632,4.3591
+600000.SH,浦发银行,2009-3-23,6.4583,6.4282,6.7927,6.388,6.7593,83533046,1661183008,0.301,4.6608,19.8865,1.6666,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,9.1416,2.7451,3.3106,4.5623
+600000.SH,浦发银行,2009-3-24,6.7593,6.9834,7.0436,6.7727,6.8496,82367682,1699276923,0.0903,1.336,20.6304,1.6434,1.03E+11,N/A,1.16E+11,5012174267,0,5661347506,9.2637,2.7818,3.3548,4.6233
+600000.SH,浦发银行,2009-3-25,6.8496,6.8195,7.1506,6.7559,6.9432,81443402,1694974570,0.0936,1.3672,20.8117,1.6249,1.04E+11,N/A,1.18E+11,5012174267,0,5661347506,9.3904,2.8198,3.4007,4.6865
+600000.SH,浦发银行,2009-3-26,6.9432,7.0837,7.2911,6.9834,7.261,109286445,2335545081,0.3177,4.5761,21.3709,2.1804,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.8201,2.9489,3.5563,4.9009
+600000.SH,浦发银行,2009-3-27,7.261,7.3278,7.4315,7.2275,7.4148,92113180,2017562832,0.1538,2.1188,21.9031,1.8378,1.11E+11,N/A,1.26E+11,5012174267,0,5661347506,10.0282,3.0114,3.6317,5.0048
+600000.SH,浦发银行,2009-3-30,7.4148,7.3747,7.4583,7.2509,7.3579,74087856,1626681117,-0.0569,-0.7668,21.9561,1.4782,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,9.9513,2.9883,3.6038,4.9664
+600000.SH,浦发银行,2009-3-31,7.3579,7.1707,7.3847,6.9901,7.3312,71911904,1547138308,-0.0268,-0.3636,21.5144,1.4347,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,9.9151,2.9774,3.5907,4.9483
+600000.SH,浦发银行,2009-4-1,7.3312,7.3747,7.4382,7.2576,7.2944,75238559,1651288124,-0.0368,-0.5018,21.9474,1.5011,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.8653,2.9625,3.5727,4.9235
+600000.SH,浦发银行,2009-4-2,7.2944,7.2944,7.4048,7.1907,7.3111,102255457,2243128091,0.0167,0.2293,21.9365,2.0401,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,9.8879,2.9693,3.5809,4.9348
+600000.SH,浦发银行,2009-4-3,7.3111,7.4081,7.6255,7.2977,7.4483,122942655,2735631101,0.1371,1.8756,22.2513,2.4529,1.12E+11,N/A,1.26E+11,5012174267,0,5661347506,10.0734,3.0249,3.648,5.0273
+600000.SH,浦发银行,2009-4-7,7.4483,7.3981,7.5252,7.2509,7.3212,72770315,1602057003,-0.1271,-1.7063,22.0153,1.4519,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,9.9015,2.9733,3.5858,4.9416
+600000.SH,浦发银行,2009-4-8,7.3212,7.281,7.3947,6.9901,7.0034,74457812,1593231274,-0.3177,-4.3399,21.3978,1.4855,1.05E+11,N/A,1.19E+11,5012174267,0,5661347506,9.4718,2.8443,3.4302,4.7271
+600000.SH,浦发银行,2009-4-9,7.0034,7.0068,7.3847,7.0068,7.368,63501215,1362918650,0.3646,5.2053,21.4629,1.2669,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,9.9648,2.9924,3.6087,4.9732
+600000.SH,浦发银行,2009-4-10,7.368,7.5285,7.5753,7.3245,7.4315,93438824,2073466008,0.0635,0.8625,22.1906,1.8642,1.11E+11,N/A,1.26E+11,5012174267,0,5661347506,10.0508,3.0182,3.6398,5.0161
+600000.SH,浦发银行,2009-4-13,7.4315,7.4917,7.659,7.4282,7.5352,94871449,2137304953,0.1037,1.3951,22.5284,1.8928,1.13E+11,N/A,1.28E+11,5012174267,0,5661347506,10.191,3.0603,3.6906,5.086
+600000.SH,浦发银行,2009-4-14,7.5352,7.5085,7.6924,7.465,7.6054,53753153,1222105015,0.0702,0.9321,22.7355,1.0725,1.14E+11,N/A,1.29E+11,5012174267,0,5661347506,10.286,3.0888,3.725,5.1334
+600000.SH,浦发银行,2009-4-15,7.6054,7.5921,7.6523,7.3914,7.5285,62655168,1411442429,-0.0769,-1.0114,22.5272,1.2501,1.13E+11,N/A,1.27E+11,5012174267,0,5661347506,10.1819,3.0575,3.6874,5.0815
+600000.SH,浦发银行,2009-4-16,7.5285,7.5252,7.6088,7.3212,7.5118,71931357,1614925541,-0.0167,-0.2221,22.4509,1.4351,1.13E+11,N/A,1.27E+11,5012174267,0,5661347506,10.1593,3.0508,3.6792,5.0702
+600000.SH,浦发银行,2009-4-17,7.5118,7.4583,7.5285,7.3245,7.368,55509845,1229313320,-0.1438,-1.9145,22.1459,1.1075,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,9.9648,2.9924,3.6087,4.9732
+600000.SH,浦发银行,2009-4-20,7.368,7.3914,7.5687,7.378,7.5386,47496855,1062508967,0.1706,2.315,22.3701,0.9476,1.13E+11,N/A,1.28E+11,5012174267,0,5661347506,10.1955,3.0616,3.6923,5.0883
+600000.SH,浦发银行,2009-4-21,7.5386,7.3579,7.4884,7.2242,7.3881,67827606,1492485969,-0.1505,-1.9965,22.0041,1.3533,1.11E+11,N/A,1.25E+11,5012174267,0,5661347506,9.992,3.0005,3.6186,4.9867
+600000.SH,浦发银行,2009-4-22,7.3881,7.4315,7.6054,7.2309,7.2509,83761233,1863306291,-0.1371,-1.856,22.2454,1.6712,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.8065,2.9448,3.5514,4.8942
+600000.SH,浦发银行,2009-4-23,7.2509,7.1907,7.2743,7.1071,7.2476,43944746,947822242,-0.0033,-0.0461,21.5685,0.8768,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.802,2.9435,3.5498,4.8919
+600000.SH,浦发银行,2009-4-24,7.2476,7.3111,7.368,7.1406,7.1472,38151038,827464672,-0.1003,-1.3844,21.6892,0.7612,1.07E+11,N/A,1.21E+11,5012174267,0,5661347506,9.6663,2.9027,3.5006,4.8242
+600000.SH,浦发银行,2009-4-27,7.1472,7.1472,7.2108,6.8563,6.9633,40010440,838390985,-0.1839,-2.5737,20.9543,0.7983,1.04E+11,N/A,1.18E+11,5012174267,0,5661347506,9.4175,2.828,3.4105,4.7
+600000.SH,浦发银行,2009-4-28,6.9633,6.9198,7.1038,6.8864,7.0402,37879729,792172922,0.0769,1.1047,20.9128,0.7558,1.06E+11,N/A,1.19E+11,5012174267,0,5661347506,9.5215,2.8592,3.4482,4.7519
+600000.SH,浦发银行,2009-4-29,7.0402,7.0603,7.7459,7.0302,7.7125,138382300,3118392206,0.6722,9.5487,22.5346,2.7609,1.16E+11,N/A,1.31E+11,5012174267,0,5661347506,10.4307,3.1323,3.7774,5.2057
+600000.SH,浦发银行,2009-4-30,7.7125,7.6824,7.7994,7.6255,7.7493,114116185,2633010902,0.0368,0.477,23.0731,2.2768,1.16E+11,N/A,1.31E+11,5012174267,0,5661347506,10.4805,3.1472,3.7955,5.2305
+600000.SH,浦发银行,2009-5-4,7.7493,7.7827,8.077,7.7426,7.9667,93155951,2207129971,0.2174,2.8054,23.6928,1.8586,1.19E+11,N/A,1.35E+11,5012174267,0,5661347506,10.7745,3.2355,3.9019,5.3772
+600000.SH,浦发银行,2009-5-5,7.9667,7.9667,7.9667,7.9667,7.9667,N/A,N/A,0,0,N/A,N/A,1.19E+11,N/A,1.35E+11,5012174267,0,5661347506,10.7745,3.2355,3.9019,5.3772
+600000.SH,浦发银行,2009-5-6,7.9667,8.0101,8.3212,7.9265,8.1907,90300882,2201168221,0.2241,2.8128,24.3759,1.8016,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,11.0776,3.3265,4.0117,5.5285
+600000.SH,浦发银行,2009-5-7,8.1907,8.2141,8.4282,8.1105,8.2275,74494159,1841391373,0.0368,0.4492,24.7186,1.4863,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,11.1273,3.3414,4.0297,5.5533
+600000.SH,浦发银行,2009-5-8,8.2275,8.1874,8.4048,8.1071,8.3011,61752762,1533006116,0.0736,0.8943,24.8249,1.2321,1.24E+11,N/A,1.41E+11,5012174267,0,5661347506,11.2268,3.3713,4.0658,5.603
+600000.SH,浦发银行,2009-5-11,8.3011,8.3981,8.9132,8.2978,8.3279,85503883,2202787105,0.0268,0.3223,25.7624,1.7059,1.25E+11,N/A,1.41E+11,5012174267,0,5661347506,11.263,3.3822,4.0789,5.6211
+600000.SH,浦发银行,2009-5-12,8.3279,8.2376,8.5921,8.2208,8.4917,56791842,1431153785,0.1639,1.9679,25.2,1.0032,1.44E+11,N/A,1.44E+11,5661347506,0,5661347506,11.4847,3.4487,4.1591,5.7317
+600000.SH,浦发银行,2009-5-13,8.4917,8.5118,8.5653,8.3613,8.465,42647955,1081033474,-0.0268,-0.3151,25.3478,0.7533,1.43E+11,N/A,1.43E+11,5661347506,0,5661347506,11.4485,3.4379,4.146,5.7136
+600000.SH,浦发银行,2009-5-14,8.465,8.3546,8.3881,8.174,8.3011,46697844,1156433902,-0.1639,-1.936,24.7642,0.8249,1.41E+11,N/A,1.41E+11,5661347506,0,5661347506,11.2268,3.3713,4.0658,5.603
+600000.SH,浦发银行,2009-5-15,8.3011,8.3613,8.4784,8.3345,8.4081,33674797,846120229,0.107,1.2893,25.1262,0.5948,1.42E+11,N/A,1.42E+11,5661347506,0,5661347506,11.3716,3.4148,4.1182,5.6752
+600000.SH,浦发银行,2009-5-18,8.4081,8.358,8.4282,8.1774,8.4215,30884658,765369662,0.0134,0.1591,24.7815,0.5455,1.43E+11,N/A,1.43E+11,5661347506,0,5661347506,11.3897,3.4202,4.1247,5.6843
+600000.SH,浦发银行,2009-5-19,8.4215,8.562,8.756,8.562,8.6924,55205744,1432820199,0.2709,3.2168,25.9542,0.9751,1.47E+11,N/A,1.47E+11,5661347506,0,5661347506,11.7561,3.5302,4.2574,5.8671
+600000.SH,浦发银行,2009-5-20,8.6924,8.6891,8.7125,8.5285,8.5519,29070594,749198776,-0.1405,-1.616,25.7717,0.5135,1.45E+11,N/A,1.45E+11,5661347506,0,5661347506,11.5661,3.4732,4.1886,5.7723
+600000.SH,浦发银行,2009-5-21,8.5519,8.4616,8.6556,8.261,8.2944,59271714,1491942399,-0.2575,-3.0113,25.1712,1.047,1.40E+11,N/A,1.40E+11,5661347506,0,5661347506,11.2178,3.3686,4.0625,5.5985
+600000.SH,浦发银行,2009-5-22,8.2944,8.2777,8.4249,8.2108,8.2944,40319561,998512232,0,0,24.765,0.7122,1.40E+11,N/A,1.40E+11,5661347506,0,5661347506,11.2178,3.3686,4.0625,5.5985
+600000.SH,浦发银行,2009-5-25,8.2944,8.077,8.4081,8.077,8.3212,44655233,1102326621,0.0268,0.3226,24.6853,0.7888,1.41E+11,N/A,1.41E+11,5661347506,0,5661347506,11.254,3.3795,4.0756,5.6165
+600000.SH,浦发银行,2009-5-26,8.3212,8.3446,8.3847,8.2208,8.2309,30294978,751916870,-0.0903,-1.0852,24.8199,0.5351,1.39E+11,N/A,1.39E+11,5661347506,0,5661347506,11.1318,3.3428,4.0314,5.5556
+600000.SH,浦发银行,2009-5-27,8.2309,8.2777,8.6924,8.2777,8.5787,59769938,1519242354,0.3478,4.2259,25.4182,1.0558,1.45E+11,N/A,1.45E+11,5661347506,0,5661347506,11.6023,3.4841,4.2017,5.7904
+600000.SH,浦发银行,2009-6-1,8.5787,8.7125,8.8697,8.6456,8.8463,58709625,1541265882,0.2676,3.1189,26.2524,1.037,1.50E+11,N/A,1.50E+11,5661347506,0,5661347506,11.9641,3.5927,4.3328,5.971
+600000.SH,浦发银行,2009-6-2,8.8463,8.9132,8.9366,8.7125,8.7359,42584217,1125332998,-0.1104,-1.2476,26.4261,0.7522,1.48E+11,N/A,1.48E+11,5661347506,0,5661347506,11.8149,3.5479,4.2787,5.8965
+600000.SH,浦发银行,2009-6-3,8.7359,8.7994,9.6088,8.7994,9.6088,92229584,2572877811,0.8729,9.9923,27.8964,1.6291,1.63E+11,N/A,1.63E+11,5661347506,0,5661347506,12.9954,3.9024,4.7062,6.4857
+600000.SH,浦发银行,2009-6-4,9.6088,9.6489,10.0704,9.5887,10.0536,97344691,2851104504,0.4448,4.6293,29.2888,1.7195,1.70E+11,N/A,1.70E+11,5661347506,0,5661347506,13.597,4.0831,4.9241,6.7859
+600000.SH,浦发银行,2009-6-5,10.0536,10.1138,10.2108,9.9031,10.1272,68254813,2052984341,0.0736,0.7319,30.0782,1.2056,1.71E+11,N/A,1.71E+11,5661347506,0,5661347506,13.6966,4.113,4.9602,6.8356
+600000.SH,浦发银行,2009-6-8,10.1272,10.1306,10.4215,9.8998,10.2309,92542254,2828347891,0.1037,1.0238,30.5628,1.6346,1.73E+11,N/A,1.73E+11,5661347506,0,5661347506,13.8368,4.1551,5.0109,6.9055
+600000.SH,浦发银行,2009-6-9,10.2309,10.2875,10.3488,9.8535,10.0564,77798809,1656098299,-0.1745,-1.7058,21.2869,0.9816,1.69E+11,N/A,1.69E+11,7925886508,0,7925886508,13.5011,4.0543,4.8894,6.738
+600000.SH,浦发银行,2009-6-10,10.0564,10.0375,10.1413,9.8111,9.9054,106006375,2238772441,-0.1509,-1.5009,21.1192,1.3375,1.66E+11,N/A,1.66E+11,7925886508,0,7925886508,13.2985,3.9934,4.816,6.6369
+600000.SH,浦发银行,2009-6-11,9.9054,9.9149,10.0517,9.8394,9.9243,69016669,1452124386,0.0189,0.1905,21.0402,0.8708,1.67E+11,N/A,1.67E+11,7925886508,0,7925886508,13.3238,4.001,4.8252,6.6495
+600000.SH,浦发银行,2009-6-12,9.9243,9.9149,9.9526,9.5281,9.6366,74211800,1528565061,-0.2877,-2.8992,20.5973,0.9363,1.62E+11,N/A,1.62E+11,7925886508,0,7925886508,12.9375,3.885,4.6853,6.4568
+600000.SH,浦发银行,2009-6-15,9.6366,9.679,10.1177,9.6224,10.1035,91019227,1904819789,0.467,4.8458,20.9277,1.1484,1.70E+11,N/A,1.70E+11,7925886508,0,7925886508,13.5645,4.0733,4.9123,6.7696
+600000.SH,浦发银行,2009-6-16,10.1035,9.9668,10.0941,9.7875,9.929,75468633,1591263955,-0.1745,-1.7274,21.0851,0.9522,1.67E+11,N/A,1.67E+11,7925886508,0,7925886508,13.3302,4.0029,4.8275,6.6527
+600000.SH,浦发银行,2009-6-17,9.929,9.929,10.0186,9.5988,9.9809,74355765,1545956204,0.0519,0.5226,20.7913,0.9381,1.68E+11,N/A,1.68E+11,7925886508,0,7925886508,13.3998,4.0238,4.8527,6.6875
+600000.SH,浦发银行,2009-6-18,9.9809,9.9856,10.2828,9.9054,10.0894,98075621,2113488701,0.1085,1.087,21.5496,1.2374,1.70E+11,N/A,1.70E+11,7925886508,0,7925886508,13.5455,4.0676,4.9054,6.7602
+600000.SH,浦发银行,2009-6-19,10.0894,10.1271,10.4007,10.1035,10.2828,83611079,1823444053,0.1934,1.9168,21.8086,1.0549,1.73E+11,N/A,1.73E+11,7925886508,0,7925886508,13.8051,4.1456,4.9995,6.8897
+600000.SH,浦发银行,2009-6-22,10.2828,10.4526,10.6271,10.3771,10.4432,87806428,1953940414,0.1604,1.5596,22.2528,1.1078,1.75E+11,N/A,1.75E+11,7925886508,0,7925886508,14.0204,4.2102,5.0774,6.9972
+600000.SH,浦发银行,2009-6-23,10.4432,10.2403,10.8488,10.1696,10.5894,123929380,2766675586,0.1462,1.4002,22.3246,1.5636,1.78E+11,N/A,1.78E+11,7925886508,0,7925886508,14.2167,4.2692,5.1485,7.0952
+600000.SH,浦发银行,2009-6-24,10.5894,10.4715,10.6365,10.3347,10.5422,73607973,1634329790,-0.0472,-0.4454,22.2032,0.9287,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1534,4.2501,5.1256,7.0636
+600000.SH,浦发银行,2009-6-25,10.5422,10.5233,10.6507,10.396,10.4432,49788126,1111448280,-0.0991,-0.9396,22.3236,0.6282,1.75E+11,N/A,1.75E+11,7925886508,0,7925886508,14.0204,4.2102,5.0774,6.9972
+600000.SH,浦发银行,2009-6-26,10.4432,10.4715,10.896,10.462,10.8394,94521011,2151409823,0.3962,3.794,22.7612,1.1926,1.82E+11,N/A,1.82E+11,7925886508,0,7925886508,14.5524,4.3699,5.2701,7.2627
+600000.SH,浦发银行,2009-6-29,10.8394,10.8488,10.9997,10.7781,10.9479,61732894,1428706821,0.1085,1.0009,23.1434,0.7789,1.84E+11,N/A,1.84E+11,7925886508,0,7925886508,14.698,4.4137,5.3228,7.3354
+600000.SH,浦发银行,2009-6-30,10.9479,10.9903,11.0139,10.8016,10.8582,52875351,1219939538,-0.0896,-0.8186,23.072,0.6671,1.82E+11,N/A,1.82E+11,7925886508,0,7925886508,14.5777,4.3776,5.2793,7.2753
+600000.SH,浦发银行,2009-7-1,10.8582,10.8771,11.4101,10.8111,11.3865,67869626,1610193687,0.5283,4.8653,23.7248,0.8563,1.91E+11,N/A,1.91E+11,7925886508,0,7925886508,15.2869,4.5905,5.5361,7.6293
+600000.SH,浦发银行,2009-7-2,11.3865,11.4195,11.7875,11.3912,11.5469,79740701,1955535328,0.1604,1.4085,24.5237,1.0061,1.94E+11,N/A,1.94E+11,7925886508,0,7925886508,15.5023,4.6552,5.6141,7.7367
+600000.SH,浦发银行,2009-7-3,11.5469,11.462,11.7733,11.4148,11.7592,61158144,1503249440,0.2123,1.8382,24.5797,0.7716,1.98E+11,N/A,1.98E+11,7925886508,0,7925886508,15.7872,4.7408,5.7173,7.879
+600000.SH,浦发银行,2009-7-6,11.7592,11.7686,12.1129,11.7686,11.9809,60577550,1534281176,0.2217,1.8853,25.3276,0.7643,2.01E+11,N/A,2.01E+11,7925886508,0,7925886508,16.0849,4.8301,5.8251,8.0275
+600000.SH,浦发银行,2009-7-7,11.9809,11.9856,11.9856,11.5563,11.5799,86429237,2148024178,-0.4009,-3.3465,24.853,1.0905,1.95E+11,N/A,1.95E+11,7925886508,0,7925886508,15.5466,4.6685,5.6301,7.7589
+600000.SH,浦发银行,2009-7-8,11.5799,11.4148,11.6035,11.0846,11.4667,90744812,2181209862,-0.1132,-0.9776,24.0367,1.1449,1.93E+11,N/A,1.93E+11,7925886508,0,7925886508,15.3946,4.6229,5.5751,7.683
+600000.SH,浦发银行,2009-7-9,11.4667,11.4761,11.6365,11.2262,11.5328,70982664,1719489459,0.066,0.5759,24.2241,0.8956,1.94E+11,N/A,1.94E+11,7925886508,0,7925886508,15.4833,4.6495,5.6072,7.7273
+600000.SH,浦发银行,2009-7-10,11.5328,11.5422,11.5988,11.3205,11.4243,46576845,1131285222,-0.1085,-0.9407,24.2886,0.5877,1.92E+11,N/A,1.92E+11,7925886508,0,7925886508,15.3376,4.6057,5.5545,7.6546
+600000.SH,浦发银行,2009-7-13,11.4243,11.2262,11.4054,11.0328,11.0563,72304791,1712218205,-0.3679,-3.2205,23.6806,0.9123,1.86E+11,N/A,1.86E+11,7925886508,0,7925886508,14.8437,4.4574,5.3756,7.4081
+600000.SH,浦发银行,2009-7-14,11.0563,11.1177,11.4761,11.1177,11.4148,61761776,1490350366,0.3585,3.2423,24.1306,0.7792,1.92E+11,N/A,1.92E+11,7925886508,0,7925886508,15.3249,4.6019,5.5499,7.6482
+600000.SH,浦发银行,2009-7-15,11.4148,11.4903,11.6743,11.3205,11.4431,56740226,1379454612,0.0283,0.2479,24.3118,0.7159,1.92E+11,N/A,1.92E+11,7925886508,0,7925886508,15.3629,4.6134,5.5636,7.6672
+600000.SH,浦发银行,2009-7-16,11.4431,11.5846,11.9809,11.4101,11.8252,106605125,2657860669,0.3821,3.3388,24.9318,1.345,1.99E+11,N/A,1.99E+11,7925886508,0,7925886508,15.8759,4.7674,5.7494,7.9232
+600000.SH,浦发银行,2009-7-17,11.8252,11.8393,11.9431,11.679,11.8205,64698490,1613150292,-0.0047,-0.0399,24.9334,0.8163,1.99E+11,N/A,1.99E+11,7925886508,0,7925886508,15.8695,4.7655,5.7471,7.92
+600000.SH,浦发银行,2009-7-20,11.8205,11.8535,11.9761,11.6931,11.929,68261672,1713530020,0.1085,0.9178,25.1024,0.8612,2.00E+11,N/A,2.00E+11,7925886508,0,7925886508,16.0152,4.8092,5.7998,7.9927
+600000.SH,浦发银行,2009-7-21,11.929,11.9337,12.0705,11.6978,11.7309,76361209,1920622519,-0.1981,-1.6607,25.1518,0.9634,1.97E+11,N/A,1.97E+11,7925886508,0,7925886508,15.7492,4.7294,5.7035,7.86
+600000.SH,浦发银行,2009-7-22,11.7309,11.7073,11.9714,11.6554,11.8724,66998495,1675794501,0.1415,1.2063,25.0124,0.8453,1.99E+11,N/A,1.99E+11,7925886508,0,7925886508,15.9392,4.7864,5.7723,7.9548
+600000.SH,浦发银行,2009-7-23,11.8724,11.9101,12.2025,11.7922,12.0516,74176102,1891216876,0.1792,1.5097,25.4963,0.9359,2.03E+11,N/A,2.03E+11,7925886508,0,7925886508,16.1798,4.8587,5.8595,8.0749
+600000.SH,浦发银行,2009-7-24,12.0516,12.1224,12.1931,11.745,11.9148,66496307,1684536736,-0.1368,-1.135,25.3328,0.839,2.00E+11,N/A,2.00E+11,7925886508,0,7925886508,15.9962,4.8035,5.793,7.9833
+600000.SH,浦发银行,2009-7-27,11.9148,12.0092,12.1884,11.9101,12.1176,61814131,1584116289,0.2028,1.7023,25.6271,0.7799,2.04E+11,N/A,2.04E+11,7925886508,0,7925886508,16.2685,4.8853,5.8916,8.1192
+600000.SH,浦发银行,2009-7-28,12.1176,12.1318,12.311,11.9337,12.0705,61288879,1570967801,-0.0472,-0.3893,25.6322,0.7733,2.03E+11,N/A,2.03E+11,7925886508,0,7925886508,16.2052,4.8663,5.8686,8.0875
+600000.SH,浦发银行,2009-7-29,12.0705,12.0469,12.5374,11.0988,11.7969,121528473,3116184593,-0.2736,-2.2665,25.6416,1.5333,1.98E+11,N/A,1.98E+11,7925886508,0,7925886508,15.8379,4.756,5.7356,7.9042
+600000.SH,浦发银行,2009-7-30,11.7969,11.9337,12.712,11.929,12.6837,160811191,4214284811,0.8868,7.517,26.2064,2.0289,2.13E+11,N/A,2.13E+11,7925886508,0,7925886508,17.0284,5.1135,6.1668,8.4984
+600000.SH,浦发银行,2009-7-31,12.6837,12.7686,12.8252,12.4573,12.8157,102523516,2754536615,0.1321,1.0413,26.8674,1.2935,2.15E+11,N/A,2.15E+11,7925886508,0,7925886508,17.2057,5.1667,6.231,8.5869
+600000.SH,浦发银行,2009-8-3,12.8157,12.9006,12.9054,12.5469,12.7827,73027668,1967952808,-0.033,-0.2576,26.948,0.9214,2.15E+11,N/A,2.15E+11,7925886508,0,7925886508,17.1614,5.1534,6.2149,8.5648
+600000.SH,浦发银行,2009-8-4,12.7827,12.811,12.811,12.2403,12.4101,92648371,2442891312,-0.3726,-2.9151,26.3673,1.1689,2.09E+11,N/A,2.09E+11,7925886508,0,7925886508,16.6611,5.0032,6.0338,8.3151
+600000.SH,浦发银行,2009-8-5,12.4101,12.311,12.4054,11.9809,12.0893,86901078,2235285640,-0.3207,-2.5846,25.7222,1.0964,2.03E+11,N/A,2.03E+11,7925886508,0,7925886508,16.2305,4.8739,5.8778,8.1002
+600000.SH,浦发银行,2009-8-6,12.0893,11.9761,12.2167,11.5611,11.8771,86728457,2170259589,-0.2123,-1.7558,25.0236,1.0942,2.00E+11,N/A,2.00E+11,7925886508,0,7925886508,15.9455,4.7883,5.7746,7.958
+600000.SH,浦发银行,2009-8-7,11.8771,11.7922,12.0752,11.6412,11.7309,68659396,1726886343,-0.1462,-1.2311,25.1515,0.8663,1.97E+11,N/A,1.97E+11,7925886508,0,7925886508,15.7492,4.7294,5.7035,7.86
+600000.SH,浦发银行,2009-8-10,11.7309,11.8629,11.9809,11.3205,11.5233,69101065,1700247199,-0.2075,-1.7692,24.6052,0.8718,1.94E+11,N/A,1.94E+11,7925886508,0,7925886508,15.4706,4.6457,5.6026,7.7209
+600000.SH,浦发银行,2009-8-11,11.5233,11.5941,11.6271,11.3205,11.4809,54769622,1329665218,-0.0425,-0.3684,24.2774,0.691,1.93E+11,N/A,1.93E+11,7925886508,0,7925886508,15.4136,4.6286,5.582,7.6925
+600000.SH,浦发银行,2009-8-12,11.4809,11.4431,11.5092,10.896,10.9054,84715615,2002614782,-0.5755,-5.0123,23.6393,1.0688,1.83E+11,N/A,1.83E+11,7925886508,0,7925886508,14.641,4.3966,5.3022,7.3069
+600000.SH,浦发银行,2009-8-13,10.9054,10.9196,11.3205,10.7073,11.2639,87793178,2051132327,0.3585,3.2872,23.3632,1.1077,1.89E+11,N/A,1.89E+11,7925886508,0,7925886508,15.1223,4.5411,5.4765,7.5471
+600000.SH,浦发银行,2009-8-14,11.2639,11.2639,11.4007,10.9007,11.1035,87952638,2080495104,-0.1604,-1.4238,23.6547,1.1097,1.87E+11,N/A,1.87E+11,7925886508,0,7925886508,14.907,4.4764,5.3985,7.4397
+600000.SH,浦发银行,2009-8-17,11.1035,10.8441,11.1648,10.5186,10.5375,91581910,2095610323,-0.566,-5.0977,22.8824,1.1555,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1471,4.2482,5.1233,7.0604
+600000.SH,浦发银行,2009-8-18,10.5375,10.3818,10.6507,10.212,10.5516,62394727,1385374930,0.0142,0.1343,22.2034,0.7872,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1661,4.2539,5.1302,7.0699
+600000.SH,浦发银行,2009-8-19,10.5516,10.5658,10.6979,9.9054,10.0658,75822501,1660924271,-0.4858,-4.6044,21.9054,0.9566,1.69E+11,N/A,1.69E+11,7925886508,0,7925886508,13.5138,4.0581,4.894,6.7444
+600000.SH,浦发银行,2009-8-20,10.0658,10.0611,10.5658,9.9526,10.495,74585247,1625190140,0.4292,4.2643,21.7897,0.941,1.76E+11,N/A,1.76E+11,7925886508,0,7925886508,14.0901,4.2311,5.1027,7.032
+600000.SH,浦发银行,2009-8-21,10.495,10.5186,10.9667,10.4101,10.712,99527595,2258578733,0.217,2.0674,22.693,1.2557,1.80E+11,N/A,1.80E+11,7925886508,0,7925886508,14.3814,4.3186,5.2082,7.1773
+600000.SH,浦发银行,2009-8-24,10.712,10.8488,10.8913,10.3771,10.5375,104987531,2337288722,-0.1745,-1.6292,22.2625,1.3246,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1471,4.2482,5.1233,7.0604
+600000.SH,浦发银行,2009-8-25,10.5375,10.4715,10.4715,9.4856,9.8017,165584575,3458589166,-0.7358,-6.983,20.8871,2.0892,1.65E+11,N/A,1.65E+11,7925886508,0,7925886508,13.1592,3.9516,4.7655,6.5674
+600000.SH,浦发银行,2009-8-26,9.8017,9.6696,9.9809,9.4809,9.7592,99695779,2061552474,-0.0425,-0.4331,20.6784,1.2579,1.64E+11,N/A,1.64E+11,7925886508,0,7925886508,13.1022,3.9345,4.7449,6.5389
+600000.SH,浦发银行,2009-8-27,9.7592,9.7639,9.8818,9.4149,9.5092,109741489,2236463560,-0.25,-2.5616,20.3794,1.3846,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.7666,3.8337,4.6234,6.3714
+600000.SH,浦发银行,2009-8-28,9.5092,9.4715,9.6177,8.8441,8.9621,172880965,3317998802,-0.5472,-5.754,19.1924,2.1812,1.51E+11,N/A,1.51E+11,7925886508,0,7925886508,12.032,3.6131,4.3573,6.0048
+600000.SH,浦发银行,2009-8-31,8.9621,8.9526,8.9526,8.3772,8.4149,120963203,2211881583,-0.5472,-6.1053,18.2856,1.5262,1.41E+11,N/A,1.41E+11,7925886508,0,7925886508,11.2974,3.3925,4.0913,5.6382
+600000.SH,浦发银行,2009-9-1,8.4149,8.3772,8.9432,8.33,8.7451,119499919,2203911040,0.3302,3.9238,18.4428,1.5077,1.47E+11,N/A,1.47E+11,7925886508,0,7925886508,11.7407,3.5256,4.2518,5.8594
+600000.SH,浦发银行,2009-9-2,8.7451,8.613,9.1177,8.547,9.0894,140914809,2676323055,0.3443,3.9374,18.9925,1.7779,1.53E+11,N/A,1.53E+11,7925886508,0,7925886508,12.203,3.6644,4.4193,6.0902
+600000.SH,浦发银行,2009-9-3,9.0894,9.1083,9.5847,8.9715,9.5422,154497092,3044588771,0.4528,4.9818,19.7064,1.9493,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.8109,3.847,4.6394,6.3936
+600000.SH,浦发银行,2009-9-4,9.5422,9.5281,9.7215,9.4337,9.5139,111260023,2255117161,-0.0283,-0.2966,20.2689,1.4038,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.7729,3.8356,4.6257,6.3746
+600000.SH,浦发银行,2009-9-7,9.5139,9.5847,9.7215,9.2922,9.4054,93595476,1894121904,-0.1085,-1.1403,20.2373,1.1809,1.58E+11,N/A,1.58E+11,7925886508,0,7925886508,12.6272,3.7919,4.5729,6.3019
+600000.SH,浦发银行,2009-9-8,9.4054,9.3347,9.5517,9.1507,9.5375,101138469,2008612129,0.1321,1.4042,19.86,1.2761,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.8046,3.8451,4.6371,6.3904
+600000.SH,浦发银行,2009-9-9,9.5375,9.6413,9.6413,9.3347,9.4668,104995077,2105501139,-0.0708,-0.7418,20.0533,1.3247,1.59E+11,N/A,1.59E+11,7925886508,0,7925886508,12.7096,3.8166,4.6027,6.343
+600000.SH,浦发银行,2009-9-10,9.4668,9.4762,9.4762,9.2451,9.3111,73020666,1449577322,-0.1557,-1.6442,19.8516,0.9213,1.56E+11,N/A,1.56E+11,7925886508,0,7925886508,12.5006,3.7538,4.527,6.2387
+600000.SH,浦发银行,2009-9-11,9.3111,9.2922,10.179,9.2498,10.1554,205714854,4253793375,0.8443,9.0679,20.6781,2.5955,1.71E+11,N/A,1.71E+11,7925886508,0,7925886508,13.6341,4.0942,4.9375,6.8044
+600000.SH,浦发银行,2009-9-14,10.1554,10.1177,10.2545,9.9573,10.1979,139787313,2998628545,0.0425,0.418,21.4514,1.7637,1.71E+11,N/A,1.71E+11,7925886508,0,7925886508,13.6911,4.1113,4.9582,6.8329
+600000.SH,浦发银行,2009-9-15,10.1979,10.212,10.4715,9.9668,10.2781,128355482,2771670470,0.0802,0.7863,21.5937,1.6194,1.73E+11,N/A,1.73E+11,7925886508,0,7925886508,13.7988,4.1437,4.9972,6.8866
+600000.SH,浦发银行,2009-9-16,10.2781,10.1554,10.2262,9.8724,9.9668,116819818,2485919481,-0.3113,-3.0289,21.2799,1.4739,1.67E+11,N/A,1.67E+11,7925886508,0,7925886508,13.3808,4.0181,4.8458,6.678
+600000.SH,浦发银行,2009-9-17,9.9668,10.0941,10.2781,10.08,10.1413,102535289,2208004995,0.1745,1.7511,21.5341,1.2937,1.70E+11,N/A,1.70E+11,7925886508,0,7925886508,13.6151,4.0885,4.9307,6.7949
+600000.SH,浦发银行,2009-9-18,10.1413,10.1696,10.1884,9.58,9.6507,134064181,2805885203,-0.4906,-4.8372,20.9294,1.6915,1.62E+11,N/A,1.62E+11,7925886508,0,7925886508,12.9565,3.8907,4.6922,6.4662
+600000.SH,浦发银行,2009-9-21,9.6507,9.4337,9.4337,8.9715,9.363,140756444,2747835679,-0.2877,-2.9814,19.5219,1.7759,1.57E+11,N/A,1.57E+11,7925886508,0,7925886508,12.5702,3.7747,4.5523,6.2735
+600000.SH,浦发银行,2009-9-22,9.363,9.2451,9.363,8.9432,8.9904,118315677,2294693707,-0.3726,-3.9798,19.3947,1.4928,1.51E+11,N/A,1.51E+11,7925886508,0,7925886508,12.07,3.6245,4.3711,6.0238
+600000.SH,浦发银行,2009-9-23,8.9904,9.0187,9.2356,8.9479,9.0517,102362940,1971656875,0.0613,0.6821,19.2614,1.2915,1.52E+11,N/A,1.52E+11,7925886508,0,7925886508,12.1523,3.6492,4.4009,6.0649
+600000.SH,浦发银行,2009-9-24,9.0517,8.9998,9.6366,8.9479,9.462,170619705,3362454361,0.4104,4.5336,19.7073,2.1527,1.59E+11,N/A,1.59E+11,7925886508,0,7925886508,12.7032,3.8147,4.6004,6.3398
+600000.SH,浦发银行,2009-9-25,9.462,9.33,9.4337,9.0517,9.2168,80558935,1577878826,-0.2453,-2.5922,19.5866,1.0164,1.55E+11,N/A,1.55E+11,7925886508,0,7925886508,12.3739,3.7158,4.4812,6.1755
+600000.SH,浦发银行,2009-9-28,9.2168,9.2356,9.3253,8.9621,9.0092,58480607,1129607710,-0.2075,-2.2518,19.3159,0.7378,1.51E+11,N/A,1.69E+11,7925886508,0,8830045640,13.4751,4.0465,4.88,6.725
+600000.SH,浦发银行,2009-9-29,9.0092,9.0375,9.3158,8.9432,9.2781,89826229,1747692142,0.2689,2.9843,19.4564,1.1333,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.8772,4.1672,5.0256,6.9257
+600000.SH,浦发银行,2009-9-30,9.2781,9.3441,9.4102,9.1979,9.2687,97700149,1930322305,-0.0094,-0.1017,19.7576,1.2327,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.8631,4.163,5.0205,6.9187
+600000.SH,浦发银行,2009-10-9,9.2687,9.5092,9.9479,9.4337,9.9007,113179038,2328281989,0.6321,6.8193,20.5717,1.428,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,14.8085,4.4469,5.3628,7.3905
+600000.SH,浦发银行,2009-10-12,9.9007,9.9903,10.1932,9.7639,9.7828,95848640,2033611232,-0.1179,-1.191,21.2169,1.2093,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,14.6321,4.3939,5.299,7.3025
+600000.SH,浦发银行,2009-10-13,9.7828,9.7026,10.0186,9.679,9.9668,55918333,1174386022,0.184,1.8804,21.0018,0.7055,1.67E+11,N/A,1.87E+11,7925886508,0,8830045640,14.9073,4.4765,5.3986,7.4398
+600000.SH,浦发银行,2009-10-14,9.9668,9.9762,10.2026,9.9243,10.0422,86865035,1854290251,0.0755,0.7572,21.3468,1.096,1.69E+11,N/A,1.88E+11,7925886508,0,8830045640,15.0201,4.5104,5.4395,7.4961
+600000.SH,浦发银行,2009-10-15,10.0422,10.1884,10.3205,10.0375,10.0847,62102025,1339200282,0.0425,0.4227,21.5645,0.7835,1.69E+11,N/A,1.89E+11,7925886508,0,8830045640,15.0836,4.5295,5.4625,7.5278
+600000.SH,浦发银行,2009-10-16,10.0847,10.1413,10.2215,9.9054,10.179,69467823,1477219353,0.0943,0.9355,21.2648,0.8765,1.71E+11,N/A,1.91E+11,7925886508,0,8830045640,15.2247,4.5719,5.5136,7.5982
+600000.SH,浦发银行,2009-10-19,10.179,10.1366,10.6035,10.0847,10.5281,112223924,2472281600,0.349,3.4291,22.0299,1.4159,1.77E+11,N/A,1.97E+11,7925886508,0,8830045640,15.7468,4.7286,5.7026,7.8588
+600000.SH,浦发银行,2009-10-20,10.5281,10.6601,10.8016,10.5328,10.7592,112679360,2551538079,0.2311,2.1953,22.6442,1.4217,1.81E+11,N/A,2.01E+11,7925886508,0,8830045640,16.0925,4.8324,5.8278,8.0313
+600000.SH,浦发银行,2009-10-21,10.7592,10.7592,10.8913,10.6601,10.6837,83404634,1903647296,-0.0755,-0.7014,22.8242,1.0523,1.80E+11,N/A,2.00E+11,7925886508,0,8830045640,15.9796,4.7985,5.787,7.975
+600000.SH,浦发银行,2009-10-22,10.6837,10.6601,10.7262,10.5139,10.5799,67302193,1514075802,-0.1038,-0.9713,22.4967,0.8491,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,15.8244,4.7519,5.7307,7.8975
+600000.SH,浦发银行,2009-10-23,10.5799,10.5894,10.929,10.5894,10.8111,89960805,2064186660,0.2311,2.1846,22.9454,1.135,1.82E+11,N/A,2.02E+11,7925886508,0,8830045640,16.1701,4.8557,5.8559,8.07
+600000.SH,浦发银行,2009-10-26,10.8111,10.8441,10.9196,10.7073,10.7686,50402084,1153549343,-0.0425,-0.3927,22.8869,0.6359,1.81E+11,N/A,2.02E+11,7925886508,0,8830045640,16.1066,4.8367,5.8329,8.0384
+600000.SH,浦发银行,2009-10-27,10.7686,10.6365,10.7686,10.3299,10.3724,67393605,1506577001,-0.3962,-3.6794,22.3549,0.8503,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,15.514,4.6587,5.6183,7.7426
+600000.SH,浦发银行,2009-10-28,10.3724,10.3205,10.4432,10.0469,10.2969,68107559,1480375385,-0.0755,-0.7276,21.7358,0.8593,1.73E+11,N/A,1.93E+11,7925886508,0,8830045640,15.4011,4.6248,5.5775,7.6863
+600000.SH,浦发银行,2009-10-29,10.2969,10.0941,10.2828,10.0234,10.1743,92467676,1995155321,-0.1226,-1.191,21.5768,1.1667,1.71E+11,N/A,1.90E+11,7925886508,0,8830045640,15.2177,4.5697,5.511,7.5947
+600000.SH,浦发银行,2009-10-30,10.1743,10.3724,10.5375,10.2309,10.2545,65160369,1430424073,0.0802,0.7881,21.9524,0.8221,1.72E+11,N/A,1.92E+11,7925886508,0,8830045640,15.3376,4.6058,5.5545,7.6546
+600000.SH,浦发银行,2009-11-2,10.2545,9.9998,10.9809,9.9432,10.8347,109725487,2455792453,0.5802,5.6578,22.3812,1.3844,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,16.2054,4.8663,5.8687,8.0877
+600000.SH,浦发银行,2009-11-3,10.8347,10.8488,11.0139,10.8016,10.929,85925314,1989414155,0.0943,0.8707,23.1528,1.0841,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.3465,4.9087,5.9198,8.1581
+600000.SH,浦发银行,2009-11-4,10.929,10.9007,11.3629,10.8535,11.1648,97252367,2295408658,0.2358,2.158,23.6026,1.227,1.88E+11,N/A,2.09E+11,7925886508,0,8830045640,16.6992,5.0146,6.0476,8.3341
+600000.SH,浦发银行,2009-11-5,11.1648,11.1224,11.2733,11.0233,11.1082,52543822,1240749654,-0.0566,-0.507,23.6136,0.6629,1.87E+11,N/A,2.08E+11,7925886508,0,8830045640,16.6146,4.9892,6.0169,8.2919
+600000.SH,浦发银行,2009-11-6,11.1082,11.2262,11.3912,11.0846,11.146,63750796,1517065191,0.0377,0.3397,23.7968,0.8043,1.87E+11,N/A,2.09E+11,7925886508,0,8830045640,16.671,5.0062,6.0373,8.32
+600000.SH,浦发银行,2009-11-9,11.146,11.1318,11.1554,10.8252,11.0894,83227475,1934860624,-0.0566,-0.5078,23.2479,1.0501,1.86E+11,N/A,2.08E+11,7925886508,0,8830045640,16.5864,4.9807,6.0067,8.2778
+600000.SH,浦发银行,2009-11-10,11.0894,11.1177,11.2733,11.0375,11.0799,65408689,1544796720,-0.0094,-0.0851,23.6176,0.8253,1.86E+11,N/A,2.07E+11,7925886508,0,8830045640,16.5723,4.9765,6.0016,8.2707
+600000.SH,浦发银行,2009-11-11,11.0799,11.0328,11.0328,10.8865,10.9714,65590982,1522455838,-0.1085,-0.9791,23.2114,0.8276,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.41,4.9278,5.9428,8.1898
+600000.SH,浦发银行,2009-11-12,10.9714,10.9903,11.1224,10.8441,10.9007,72865779,1693250894,-0.0708,-0.6449,23.2379,0.9193,1.83E+11,N/A,2.04E+11,7925886508,0,8830045640,16.3042,4.896,5.9045,8.1369
+600000.SH,浦发银行,2009-11-13,10.9007,10.8488,11.0611,10.7922,11.0469,60370768,1395073906,0.1462,1.3414,23.1084,0.7617,1.86E+11,N/A,2.07E+11,7925886508,0,8830045640,16.5229,4.9617,5.9837,8.2461
+600000.SH,浦发银行,2009-11-16,11.0469,11.1318,11.3771,11.0894,11.3252,98495569,2347977341,0.2783,2.5192,23.8384,1.2427,1.90E+11,N/A,2.12E+11,7925886508,0,8830045640,16.9391,5.0867,6.1344,8.4538
+600000.SH,浦发银行,2009-11-17,11.3252,11.4101,11.5941,11.3205,11.3394,78270644,1896710866,0.0142,0.1249,24.2327,0.9875,1.91E+11,N/A,2.12E+11,7925886508,0,8830045640,16.9603,5.093,6.1421,8.4644
+600000.SH,浦发银行,2009-11-18,11.3394,11.3488,11.429,11.2497,11.3111,52367956,1255298792,-0.0283,-0.2496,23.9707,0.6607,1.90E+11,N/A,2.12E+11,7925886508,0,8830045640,16.9179,5.0803,6.1268,8.4433
+600000.SH,浦发银行,2009-11-19,11.3111,11.3252,11.3865,11.1082,11.2262,80445023,1911156001,-0.0849,-0.7506,23.7573,1.015,1.89E+11,N/A,2.10E+11,7925886508,0,8830045640,16.791,5.0422,6.0808,8.3799
+600000.SH,浦发银行,2009-11-20,11.2262,11.1554,11.2214,10.9337,11.1413,98203244,2301648185,-0.0849,-0.7563,23.4376,1.239,1.87E+11,N/A,2.09E+11,7925886508,0,8830045640,16.664,5.004,6.0348,8.3165
+600000.SH,浦发银行,2009-11-23,11.1413,11.1365,11.1507,10.9667,11.1271,82370818,1932067035,-0.0142,-0.127,23.4557,1.0393,1.87E+11,N/A,2.08E+11,7925886508,0,8830045640,16.6428,4.9977,6.0271,8.306
+600000.SH,浦发银行,2009-11-24,11.1271,11.2073,11.2403,10.8252,10.8535,128659368,3015278781,-0.2736,-2.4587,23.4361,1.6233,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,16.2336,4.8748,5.8789,8.1017
+600000.SH,浦发银行,2009-11-25,10.8535,10.896,10.9667,10.5375,10.9337,112108079,2557454889,0.0802,0.7388,22.8124,1.4145,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.3535,4.9108,5.9224,8.1616
+600000.SH,浦发银行,2009-11-26,10.9337,10.8865,10.8865,10.3299,10.3724,135140560,3036716721,-0.5613,-5.1337,22.4708,1.7051,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,15.514,4.6587,5.6183,7.7426
+600000.SH,浦发银行,2009-11-27,10.3724,10.2356,10.4573,10.0564,10.1224,108532271,2340513330,-0.25,-2.4102,21.5651,1.3693,1.70E+11,N/A,1.89E+11,7925886508,0,8830045640,15.1401,4.5464,5.4829,7.556
+600000.SH,浦发银行,2009-11-30,10.1224,10.2781,10.4243,10.1413,10.3866,92061382,2008232692,0.2641,2.6095,21.8141,1.1615,1.75E+11,N/A,1.94E+11,7925886508,0,8830045640,15.5352,4.6651,5.626,7.7532
+600000.SH,浦发银行,2009-12-1,10.3866,10.3205,10.462,10.0894,10.4054,120179406,2617442446,0.0189,0.1817,21.7795,1.5163,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5634,4.6735,5.6362,7.7672
+600000.SH,浦发银行,2009-12-2,10.4054,10.5092,10.7026,10.4054,10.5045,107580552,2408399415,0.0991,0.9519,22.3869,1.3573,1.77E+11,N/A,1.97E+11,7925886508,0,8830045640,15.7115,4.718,5.6899,7.8412
+600000.SH,浦发银行,2009-12-3,10.5045,10.4856,10.5092,10.3299,10.429,77631140,1710909799,-0.0755,-0.7185,22.039,0.9795,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5987,4.6841,5.649,7.7849
+600000.SH,浦发银行,2009-12-4,10.429,10.3913,10.9903,10.2639,10.9431,222338091,5046217293,0.5141,4.9299,22.6961,2.8052,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.3677,4.9151,5.9275,8.1686
+600000.SH,浦发银行,2009-12-7,10.9431,10.8488,11.0092,10.7969,10.8582,119439789,2754108347,-0.0849,-0.7759,23.0586,1.507,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,16.2407,4.8769,5.8815,8.1053
+600000.SH,浦发银行,2009-12-8,10.8582,10.8016,10.8347,10.5092,10.5988,99206483,2239579502,-0.2594,-2.3892,22.5749,1.2517,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,15.8526,4.7604,5.741,7.9116
+600000.SH,浦发银行,2009-12-9,10.5988,10.4243,10.5469,10.3064,10.3347,79186495,1748618789,-0.2641,-2.4922,22.0823,0.9991,1.74E+11,N/A,1.93E+11,7925886508,0,8830045640,15.4576,4.6418,5.5979,7.7144
+600000.SH,浦发银行,2009-12-10,10.3347,10.4149,10.5375,10.3299,10.4196,58919360,1303738125,0.0849,0.8215,22.1275,0.7434,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5845,4.6799,5.6439,7.7778
+600000.SH,浦发银行,2009-12-11,10.4196,10.4384,10.5752,10.3535,10.429,53930882,1196549243,0.0094,0.0905,22.1867,0.6804,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5987,4.6841,5.649,7.7849
+600000.SH,浦发银行,2009-12-14,10.429,10.3818,10.7356,10.1177,10.5988,104166478,2301910140,0.1698,1.6282,22.0984,1.3143,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,15.8526,4.7604,5.741,7.9116
+600000.SH,浦发银行,2009-12-15,10.5988,10.5375,10.5469,10.3299,10.3818,76400332,1690837419,-0.217,-2.0472,22.1313,0.9639,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,15.5281,4.663,5.6234,7.7496
+600000.SH,浦发银行,2009-12-16,10.3818,10.3205,10.5092,10.2592,10.3205,53726159,1182517332,-0.0613,-0.5906,22.0101,0.6779,1.73E+11,N/A,1.93E+11,7925886508,0,8830045640,15.4364,4.6354,5.5902,7.7039
+600000.SH,浦发银行,2009-12-17,10.3205,10.3488,10.4149,10.0847,10.0941,66025413,1427880254,-0.2264,-2.1938,21.6262,0.833,1.70E+11,N/A,1.89E+11,7925886508,0,8830045640,15.0978,4.5337,5.4676,7.5349
+600000.SH,浦发银行,2009-12-18,10.0941,9.9998,10.0422,9.7498,9.7781,81913851,1714934558,-0.316,-3.1308,20.9358,1.0335,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,14.6251,4.3918,5.2964,7.299
+600000.SH,浦发银行,2009-12-21,9.7781,9.7781,9.9101,9.6319,9.7403,52652452,1086314035,-0.0377,-0.3859,20.6318,0.6643,1.64E+11,N/A,1.82E+11,7925886508,0,8830045640,14.5686,4.3748,5.276,7.2708
+600000.SH,浦发银行,2009-12-22,9.7403,9.7922,9.8064,9.4337,9.4385,66346166,1345496279,-0.3019,-3.0993,20.2799,0.8371,1.59E+11,N/A,1.77E+11,7925886508,0,8830045640,14.1171,4.2392,5.1125,7.0454
+600000.SH,浦发银行,2009-12-23,9.4385,9.462,9.5281,9.3394,9.462,60337285,1207636153,0.0236,0.2499,20.0148,0.7613,1.59E+11,N/A,1.77E+11,7925886508,0,8830045640,14.1524,4.2498,5.1252,7.0631
+600000.SH,浦发银行,2009-12-24,9.462,9.5139,9.7734,9.4007,9.7592,85472309,1739342128,0.2972,3.1406,20.3498,1.0784,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,14.5968,4.3833,5.2862,7.2849
+600000.SH,浦发银行,2009-12-25,9.7592,9.6696,9.7026,9.5281,9.5988,68235443,1391448873,-0.1604,-1.6433,20.3919,0.8609,1.61E+11,N/A,1.80E+11,7925886508,0,8830045640,14.357,4.3113,5.1993,7.1652
+600000.SH,浦发银行,2009-12-28,9.5988,9.5988,9.896,9.5988,9.7969,61096581,1268589645,0.1981,2.0639,20.7637,0.7708,1.65E+11,N/A,1.83E+11,7925886508,0,8830045640,14.6533,4.4003,5.3066,7.313
+600000.SH,浦发银行,2009-12-29,9.7969,9.8064,9.8866,9.7215,9.8724,49378732,1026943610,0.0755,0.7703,20.7973,0.623,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,14.7662,4.4341,5.3475,7.3694
+600000.SH,浦发银行,2009-12-30,9.8724,9.896,10.2639,9.8583,10.2026,110775807,2377963608,0.3302,3.3445,21.4665,1.3976,1.71E+11,N/A,1.91E+11,7925886508,0,8830045640,15.26,4.5824,5.5264,7.6158
+600000.SH,浦发银行,2009-12-31,10.2026,10.2498,10.3205,10.1413,10.2309,63296649,1371680483,0.0283,0.2774,21.6707,0.7986,1.72E+11,N/A,1.92E+11,7925886508,0,8830045640,15.3023,4.5952,5.5417,7.637
+600000.SH,浦发银行,2010-1-4,10.2309,10.2969,10.3158,9.9809,9.9951,66191338,1419984112,-0.2358,-2.3052,21.4527,0.8351,1.68E+11,N/A,1.87E+11,7925886508,0,8830045640,14.1571,2.7535,5.0812,4.9001
+600000.SH,浦发银行,2010-1-5,9.9951,10.0988,10.179,9.8064,10.0705,115147943,2436890938,0.0755,0.7551,21.1631,1.4528,1.69E+11,N/A,1.89E+11,7925886508,0,8830045640,14.264,2.7743,5.1195,4.9371
+600000.SH,浦发银行,2010-1-6,10.0705,10.0422,10.0469,9.8488,9.8724,96782575,2034174032,-0.1981,-1.9672,21.018,1.2211,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,13.9834,2.7197,5.0188,4.8399
+600000.SH,浦发银行,2010-1-7,9.8724,9.8488,9.9243,9.5753,9.6507,85236072,1761800969,-0.2217,-2.2456,20.6697,1.0754,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6694,2.6586,4.9061,4.7312
+600000.SH,浦发银行,2010-1-8,9.6507,9.5941,9.8111,9.5753,9.7592,65707646,1349532409,0.1085,1.1241,20.5384,0.829,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8231,2.6885,4.9613,4.7844
+600000.SH,浦发银行,2010-1-11,9.7592,10.1884,10.2828,9.7026,9.7592,116304812,2456819007,0,0,21.124,1.4674,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8231,2.6885,4.9613,4.7844
+600000.SH,浦发银行,2010-1-12,9.7592,9.7309,9.8913,9.5564,9.8111,82351139,1691919888,0.0519,0.5317,20.5452,1.039,1.65E+11,N/A,1.84E+11,7925886508,0,8830045640,13.8966,2.7028,4.9877,4.8099
+600000.SH,浦发银行,2010-1-13,9.8111,9.5517,9.5988,9.3394,9.3536,146399684,2930936726,-0.4575,-4.6635,20.0201,1.8471,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2485,2.5768,4.7551,4.5856
+600000.SH,浦发银行,2010-1-14,9.3536,9.3724,9.4432,9.2639,9.4196,77340771,1535655470,0.066,0.706,19.8557,0.9758,1.58E+11,N/A,1.76E+11,7925886508,0,8830045640,13.342,2.595,4.7886,4.6179
+600000.SH,浦发银行,2010-1-15,9.4196,9.4432,9.5517,9.3017,9.4526,69183668,1384564649,0.033,0.3505,20.0129,0.8729,1.59E+11,N/A,1.77E+11,7925886508,0,8830045640,13.3888,2.6041,4.8054,4.6341
+600000.SH,浦发银行,2010-1-18,9.4526,9.3913,9.5705,9.3724,9.5469,69940218,1408342623,0.0943,0.998,20.1364,0.8824,1.60E+11,N/A,1.79E+11,7925886508,0,8830045640,13.5224,2.6301,4.8534,4.6804
+600000.SH,浦发银行,2010-1-19,9.5469,9.5517,9.712,9.5328,9.5988,69966139,1428370744,0.0519,0.5435,20.4152,0.8828,1.61E+11,N/A,1.80E+11,7925886508,0,8830045640,13.5959,2.6443,4.8797,4.7058
+600000.SH,浦发银行,2010-1-20,9.5988,9.6319,9.6837,9.2451,9.3347,80776510,1612704739,-0.2641,-2.7518,19.965,1.0191,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2218,2.5716,4.7455,4.5763
+600000.SH,浦发银行,2010-1-21,9.3347,9.3771,9.7026,9.3205,9.6554,93418186,1888959519,0.3207,3.4361,20.2205,1.1786,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6761,2.6599,4.9085,4.7336
+600000.SH,浦发银行,2010-1-22,9.6554,9.5281,9.9526,9.4385,9.8583,154445976,3188523865,0.2028,2.1006,20.6449,1.9486,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,13.9634,2.7158,5.0116,4.833
+600000.SH,浦发银行,2010-1-25,9.8583,9.6979,9.896,9.6319,9.6507,80232725,1658596995,-0.2075,-2.1053,20.6723,1.0123,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6694,2.6586,4.9061,4.7312
+600000.SH,浦发银行,2010-1-26,9.6507,9.6649,9.8583,9.5139,9.7592,91936559,1885519209,0.1085,1.1241,20.5089,1.16,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8231,2.6885,4.9613,4.7844
+600000.SH,浦发银行,2010-1-27,9.7592,9.7498,9.8111,9.33,9.3677,94264363,1898605119,-0.3915,-4.0116,20.1413,1.1893,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2685,2.5807,4.7622,4.5925
+600000.SH,浦发银行,2010-1-28,9.3677,9.33,9.363,9.1413,9.2922,58691704,1152620124,-0.0755,-0.8056,19.6386,0.7405,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1616,2.5599,4.7239,4.5555
+600000.SH,浦发银行,2010-1-29,9.2922,9.2451,9.4526,9.1885,9.2545,53690104,1062334288,-0.0377,-0.4061,19.7864,0.6774,1.56E+11,N/A,1.73E+11,7925886508,0,8830045640,13.1082,2.5495,4.7047,4.537
+600000.SH,浦发银行,2010-2-1,9.2545,9.2545,9.2545,8.9621,9.0658,51669420,994322854,-0.1887,-2.0387,19.2439,0.6519,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.841,2.4975,4.6088,4.4445
+600000.SH,浦发银行,2010-2-2,9.0658,9.1177,9.2922,9.0422,9.0753,48969591,951736982,0.0094,0.1041,19.4353,0.6178,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.8543,2.5001,4.6136,4.4491
+600000.SH,浦发银行,2010-2-3,9.0753,9.1083,9.4007,8.9668,9.3819,76493075,1499985351,0.3066,3.3784,19.6094,0.9651,1.58E+11,N/A,1.76E+11,7925886508,0,8830045640,13.2886,2.5846,4.7694,4.5994
+600000.SH,浦发银行,2010-2-4,9.3819,9.2498,9.3819,9.2451,9.2734,46162099,909308990,-0.1085,-1.1564,19.6982,0.5824,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1349,2.5547,4.7143,4.5463
+600000.SH,浦发银行,2010-2-5,9.2734,9.0564,9.2828,9.0375,9.1602,43895954,850183267,-0.1132,-1.2208,19.3681,0.5538,1.54E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9746,2.5235,4.6567,4.4908
+600000.SH,浦发银行,2010-2-8,9.1602,9.1743,9.1979,8.9998,9.0658,37230982,716731662,-0.0943,-1.0299,19.2509,0.4697,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.841,2.4975,4.6088,4.4445
+600000.SH,浦发银行,2010-2-9,9.0658,9.0564,9.1932,9.0422,9.1602,26496190,513741764,0.0943,1.0406,19.3893,0.3343,1.54E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9746,2.5235,4.6567,4.4908
+600000.SH,浦发银行,2010-2-10,9.1602,9.2404,9.3158,9.1979,9.2828,30709495,602686038,0.1226,1.3388,19.6254,0.3875,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1483,2.5573,4.7191,4.5509
+600000.SH,浦发银行,2010-2-11,9.2828,9.2875,9.3394,9.2404,9.2639,27375492,538434170,-0.0189,-0.2033,19.6685,0.3454,1.56E+11,N/A,1.73E+11,7925886508,0,8830045640,13.1216,2.5521,4.7095,4.5416
+600000.SH,浦发银行,2010-2-12,9.2639,9.3064,9.3771,9.2734,9.3441,29682512,587217269,0.0802,0.8656,19.7833,0.3745,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2351,2.5742,4.7503,4.5809
+600000.SH,浦发银行,2010-2-22,9.3441,9.3064,9.3677,9.2356,9.2828,33430729,659002500,-0.0613,-0.6562,19.7125,0.4218,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1483,2.5573,4.7191,4.5509
+600000.SH,浦发银行,2010-2-23,9.2828,9.2687,9.2687,9.08,9.1932,30570947,593524963,-0.0896,-0.9654,19.4147,0.3857,1.54E+11,N/A,1.72E+11,7925886508,0,8830045640,13.0213,2.5326,4.6735,4.5069
+600000.SH,浦发银行,2010-2-24,9.1932,9.1271,9.2828,9.0753,9.2734,38978358,758532890,0.0802,0.8722,19.4604,0.4918,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1349,2.5547,4.7143,4.5463
+600000.SH,浦发银行,2010-2-25,9.2734,9.3158,9.8111,9.3158,9.7828,194475975,3998875321,0.5094,5.4934,20.5623,2.4537,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-2-26,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-1,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-2,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-3,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-4,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-5,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-8,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-9,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-10,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-11,9.7828,9.9054,10.2828,9.8583,10.0469,230271759,4943091130,0.2641,2.7001,21.4663,2.9053,1.69E+11,N/A,1.88E+11,7925886508,0,8830045640,14.2306,2.7678,5.1075,4.9255
+600000.SH,浦发银行,2010-3-12,10.0469,10.0564,10.1507,9.9149,9.9243,74911752,1595763943,-0.1226,-1.2207,21.3019,0.9452,1.67E+11,N/A,1.86E+11,7925886508,0,8830045640,14.0569,2.734,5.0452,4.8654
+600000.SH,浦发银行,2010-3-15,9.9243,9.9054,9.9762,9.7073,9.7545,58127318,1208927247,-0.1698,-1.711,20.7979,0.7334,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8164,2.6872,4.9589,4.7821
+600000.SH,浦发银行,2010-3-16,9.7545,9.7309,9.9998,9.6743,9.9951,56343015,1176059947,0.2406,2.4662,20.8732,0.7109,1.68E+11,N/A,1.87E+11,7925886508,0,8830045640,14.1571,2.7535,5.0812,4.9001
+600000.SH,浦发银行,2010-3-17,9.9951,10.0139,10.2592,9.8818,10.2215,90740415,1945888211,0.2264,2.2652,21.4446,1.1449,1.72E+11,N/A,1.91E+11,7925886508,0,8830045640,14.4778,2.8159,5.1963,5.0111
+600000.SH,浦发银行,2010-3-18,10.2215,10.2167,10.4762,10.1649,10.2356,88983821,1948256914,0.0142,0.1384,21.8945,1.1227,1.72E+11,N/A,1.92E+11,7925886508,0,8830045640,14.4978,2.8198,5.2035,5.018
+600000.SH,浦发银行,2010-3-19,10.2356,10.2922,10.396,10.1413,10.2828,44756709,974278040,0.0472,0.4608,21.7683,0.5647,1.73E+11,N/A,1.92E+11,7925886508,0,8830045640,14.5647,2.8328,5.2274,5.0411
+600000.SH,浦发银行,2010-3-22,10.2828,10.3064,10.5422,10.3064,10.4762,96636042,2147457185,0.1934,1.8807,22.2221,1.2192,1.76E+11,N/A,1.96E+11,7925886508,0,8830045640,14.8386,2.886,5.3258,5.1359
+600000.SH,浦发银行,2010-3-23,10.4762,10.495,10.5799,10.3252,10.3771,62566261,1386852319,-0.0991,-0.9455,22.1661,0.7894,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,14.6983,2.8588,5.2754,5.0874
+600000.SH,浦发银行,2010-3-24,10.3771,10.4007,10.5611,10.3771,10.3913,51092919,1134210263,0.0142,0.1364,22.199,0.6446,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,14.7183,2.8627,5.2826,5.0943
+600000.SH,浦发银行,2010-3-25,10.3913,10.3583,10.3583,10.1224,10.1932,52512296,1139337600,-0.1981,-1.9065,21.6966,0.6625,1.71E+11,N/A,1.91E+11,7925886508,0,8830045640,14.4377,2.8081,5.1819,4.9972
+600000.SH,浦发银行,2010-3-26,10.1932,10.1507,10.6177,10.1507,10.4998,82497766,1834668501,0.3066,3.0079,22.239,1.0409,1.76E+11,N/A,1.97E+11,7925886508,0,8830045640,14.872,2.8925,5.3377,5.1475
+600000.SH,浦发银行,2010-3-29,10.4998,10.5894,10.9054,10.5233,10.8394,139499328,3200058576,0.3396,3.2345,22.9396,1.76,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.353,2.9861,5.5104,5.314
+600000.SH,浦发银行,2010-3-30,10.8394,10.8394,10.8394,10.8394,10.8394,N/A,N/A,0,0,N/A,N/A,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.353,2.9861,5.5104,5.314
+600000.SH,浦发银行,2010-3-31,10.8394,10.8818,10.8913,10.7073,10.745,54201365,1237976726,-0.0943,-0.8703,22.8403,0.6839,1.81E+11,N/A,2.01E+11,7925886508,0,8830045640,15.2194,2.9601,5.4624,5.2677
+600000.SH,浦发银行,2010-4-1,10.745,10.7403,10.9054,10.6837,10.7781,58179154,1330514487,0.033,0.3073,22.8693,0.734,1.81E+11,N/A,2.02E+11,7925886508,0,8830045640,15.2662,2.9692,5.4792,5.2839
+600000.SH,浦发银行,2010-4-2,10.7781,10.7828,10.896,10.7545,10.8064,40777535,934433179,0.0283,0.2626,22.9154,0.5145,1.82E+11,N/A,2.02E+11,7925886508,0,8830045640,15.3063,2.977,5.4936,5.2978
+600000.SH,浦发银行,2010-4-6,10.8064,10.8724,11.028,10.8064,10.8441,53809591,1243972016,0.0377,0.3492,23.118,0.6789,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.3597,2.9874,5.5128,5.3163
+600000.SH,浦发银行,2010-4-7,10.8441,10.8488,10.8865,10.6318,10.745,50601633,1150564457,-0.0991,-0.9134,22.7377,0.6384,1.81E+11,N/A,2.01E+11,7925886508,0,8830045640,15.2194,2.9601,5.4624,5.2677
+600000.SH,浦发银行,2010-4-8,10.745,10.613,10.8347,10.613,10.6507,46876305,1063340620,-0.0943,-0.878,22.684,0.5914,1.79E+11,N/A,1.99E+11,7925886508,0,8830045640,15.0858,2.9341,5.4145,5.2215
+600000.SH,浦发银行,2010-4-9,10.6507,10.6601,10.8582,10.6554,10.8205,38392741,876658018,0.1698,1.5943,22.834,0.4844,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.3263,2.9809,5.5008,5.3047
+600000.SH,浦发银行,2010-4-12,10.8205,10.8488,10.8724,10.4762,10.5799,57895624,1306221421,-0.2406,-2.2232,22.5617,0.7305,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,14.9856,2.9146,5.3785,5.1868
+600000.SH,浦发银行,2010-4-13,10.5799,10.5658,10.9054,10.495,10.863,84063856,1920139746,0.283,2.675,22.8414,1.0606,1.83E+11,N/A,2.03E+11,7925886508,0,8830045640,15.3864,2.9926,5.5224,5.3255
+600000.SH,浦发银行,2010-4-14,10.863,10.9054,10.9054,10.7356,10.7922,38865502,889428485,-0.0708,-0.6513,22.8848,0.4904,1.81E+11,N/A,2.02E+11,7925886508,0,8830045640,15.2862,2.9731,5.4864,5.2909
+600000.SH,浦发银行,2010-4-15,10.7922,10.8299,10.8394,10.6082,10.7403,42311790,961485305,-0.0519,-0.4808,22.7238,0.5338,1.80E+11,N/A,2.01E+11,7925886508,0,8830045640,15.2127,2.9588,5.46,5.2654
+600000.SH,浦发银行,2010-4-16,10.7403,10.6931,10.6979,10.3866,10.4054,54964770,1223884911,-0.3349,-3.1181,22.2667,0.6935,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,14.7384,2.8666,5.2898,5.1012
+600000.SH,浦发银行,2010-4-19,10.4054,10.2309,10.2309,9.6649,9.6979,123269959,2578443261,-0.7075,-6.7996,20.917,1.5553,1.63E+11,N/A,1.82E+11,7925886508,0,8830045640,13.7362,2.6716,4.9301,4.7544
+600000.SH,浦发银行,2010-4-20,9.6979,9.6932,9.7639,9.4337,9.6885,63866293,1299015756,-0.0094,-0.0973,20.3396,0.8058,1.63E+11,N/A,1.81E+11,7925886508,0,8830045640,13.7228,2.669,4.9253,4.7497
+600000.SH,浦发银行,2010-4-21,9.6885,9.6507,9.8535,9.5705,9.8394,55737608,1148975017,0.1509,1.5579,20.614,0.7032,1.65E+11,N/A,1.84E+11,7925886508,0,8830045640,13.9366,2.7106,5.002,4.8237
+600000.SH,浦发银行,2010-4-22,9.8394,9.7592,9.7592,9.4715,9.5234,69600677,1410303098,-0.316,-3.2119,20.2628,0.8781,1.60E+11,N/A,1.78E+11,7925886508,0,8830045640,13.489,2.6236,4.8414,4.6688
+600000.SH,浦发银行,2010-4-23,9.5234,9.5281,9.8347,9.4102,9.6177,83772876,1704941913,0.0943,0.9906,20.352,1.057,1.62E+11,N/A,1.80E+11,7925886508,0,8830045640,13.6226,2.6495,4.8893,4.7151
+600000.SH,浦发银行,2010-4-26,9.6177,9.6319,9.8064,9.5375,9.6507,46179483,949350082,0.033,0.3433,20.5578,0.5826,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6694,2.6586,4.9061,4.7312
+600000.SH,浦发银行,2010-4-27,9.6507,9.5564,9.6036,9.33,9.4856,57834285,1160690576,-0.1651,-1.7107,20.0692,0.7297,1.59E+11,N/A,1.78E+11,7925886508,0,8830045640,13.4356,2.6132,4.8222,4.6503
+600000.SH,浦发银行,2010-4-28,9.4856,9.4856,9.4856,9.4856,9.4856,N/A,N/A,0,0,N/A,N/A,1.59E+11,N/A,1.78E+11,7925886508,0,8830045640,13.4356,2.6132,4.8222,4.6503
+600000.SH,浦发银行,2010-4-29,9.4856,9.5517,9.7168,9.5092,9.5234,54096309,1103099387,0.0377,0.3978,20.3914,0.6825,1.60E+11,N/A,1.78E+11,7925886508,0,8830045640,13.489,2.6236,4.8414,4.6688
+600000.SH,浦发银行,2010-4-30,9.5234,9.5753,9.7309,9.5092,9.712,52265741,1070286777,0.1887,1.9812,20.4778,0.6594,1.63E+11,N/A,1.82E+11,7925886508,0,8830045640,13.7563,2.6755,4.9373,4.7613
+600000.SH,浦发银行,2010-5-4,9.712,9.5375,9.7026,9.3866,9.5234,46170463,933963133,-0.1887,-1.9427,20.2286,0.5825,1.60E+11,N/A,1.78E+11,7925886508,0,8830045640,13.489,2.6236,4.8414,4.6688
+600000.SH,浦发银行,2010-5-5,9.5234,9.4102,9.5988,9.2781,9.58,54733838,1092883258,0.0566,0.5944,19.9672,0.6906,1.61E+11,N/A,1.79E+11,7925886508,0,8830045640,13.5692,2.6391,4.8702,4.6966
+600000.SH,浦发银行,2010-5-6,9.58,9.4809,9.4809,8.9621,8.9809,74669511,1455622741,-0.599,-6.2531,19.4942,0.9421,1.51E+11,N/A,1.68E+11,7925886508,0,8830045640,12.7207,2.4741,4.5656,4.4029
+600000.SH,浦发银行,2010-5-7,8.9809,8.8017,8.9998,8.7026,8.7498,61558279,1154038840,-0.2311,-2.5735,18.7471,0.7767,1.47E+11,N/A,1.64E+11,7925886508,0,8830045640,12.3933,2.4104,4.4481,4.2896
+600000.SH,浦发银行,2010-5-10,8.7498,8.83,9.0328,8.7262,8.9526,45360001,855166079,0.2028,2.3181,18.8529,0.5723,1.50E+11,N/A,1.68E+11,7925886508,0,8830045640,12.6806,2.4663,4.5512,4.389
+600000.SH,浦发银行,2010-5-11,8.9526,9.1696,9.2073,8.7262,8.8441,59396296,1134347419,-0.1085,-1.2118,19.0979,0.7494,1.49E+11,N/A,1.66E+11,7925886508,0,8830045640,12.5269,2.4364,4.4961,4.3358
+600000.SH,浦发银行,2010-5-12,8.8441,8.7121,9.0753,8.6932,9.0517,81130496,1535265025,0.2075,2.3467,18.9234,1.0236,1.52E+11,N/A,1.69E+11,7925886508,0,8830045640,12.8209,2.4936,4.6016,4.4376
+600000.SH,浦发银行,2010-5-13,9.0517,9.0092,9.4149,8.9621,9.297,78035578,1526868697,0.2453,2.7097,19.5663,0.9846,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1683,2.5612,4.7263,4.5578
+600000.SH,浦发银行,2010-5-14,9.297,9.2026,9.2639,9.0705,9.1507,38321249,744352290,-0.1462,-1.5728,19.424,0.4835,1.54E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9612,2.5209,4.6519,4.4861
+600000.SH,浦发银行,2010-5-17,9.1507,9.0422,9.0422,8.7734,8.8017,43804793,822883415,-0.349,-3.8144,18.7852,0.5527,1.48E+11,N/A,1.65E+11,7925886508,0,8830045640,12.4668,2.4247,4.4745,4.315
+600000.SH,浦发银行,2010-5-18,8.8017,8.8347,9.1979,8.83,9.1271,62168559,1190275864,0.3255,3.6977,19.1459,0.7844,1.53E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9278,2.5144,4.64,4.4746
+600000.SH,浦发银行,2010-5-19,9.1271,9.0375,9.2781,8.9621,9.0847,40046627,774847529,-0.0425,-0.4651,19.3486,0.5053,1.53E+11,N/A,1.70E+11,7925886508,0,8830045640,12.8677,2.5027,4.6184,4.4538
+600000.SH,浦发银行,2010-5-20,9.0847,9.0092,9.1743,8.863,8.9196,38877427,740314165,-0.1651,-1.8172,19.0423,0.4905,1.50E+11,N/A,1.67E+11,7925886508,0,8830045640,12.6338,2.4572,4.5344,4.3728
+600000.SH,浦发银行,2010-5-21,8.9196,8.7168,9.1036,8.679,9.0705,40777827,771270524,0.1509,1.6922,18.914,0.5145,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.8476,2.4988,4.6112,4.4468
+600000.SH,浦发银行,2010-5-24,9.0705,9.1413,9.4337,9.1413,9.3111,61911238,1221387596,0.2406,2.6521,19.728,0.7811,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1884,2.5651,4.7335,4.5648
+600000.SH,浦发银行,2010-5-25,9.3111,9.2451,9.2734,8.9573,9.0281,52506336,1010824727,-0.283,-3.0395,19.2515,0.6625,1.52E+11,N/A,1.69E+11,7925886508,0,8830045640,12.7875,2.4871,4.5896,4.426
+600000.SH,浦发银行,2010-5-26,9.0281,9.0611,9.1413,8.9338,9.0139,25592461,489097257,-0.0142,-0.1567,19.111,0.3229,1.51E+11,N/A,1.69E+11,7925886508,0,8830045640,12.7675,2.4832,4.5824,4.4191
+600000.SH,浦发银行,2010-5-27,9.0139,8.9998,9.113,8.8677,9.1083,31281232,598110768,0.0943,1.0466,19.1204,0.3947,1.53E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9011,2.5092,4.6304,4.4653
+600000.SH,浦发银行,2010-5-28,9.1083,9.2073,9.2451,8.9762,9.0234,32337600,623966140,-0.0849,-0.9322,19.2954,0.408,1.52E+11,N/A,1.69E+11,7925886508,0,8830045640,12.7808,2.4858,4.5872,4.4237
+600000.SH,浦发银行,2010-5-31,9.0234,8.9149,9.0139,8.7262,8.7451,51779891,972373572,-0.2783,-3.0842,18.779,0.6533,1.47E+11,N/A,1.64E+11,7925886508,0,8830045640,12.3866,2.4092,4.4457,4.2873
+600000.SH,浦发银行,2010-6-1,8.7451,8.7121,8.8347,8.6319,8.6885,41838832,771511544,-0.0566,-0.6472,18.4401,0.5279,1.46E+11,N/A,1.63E+11,7925886508,0,8830045640,12.3065,2.3936,4.4169,4.2595
+600000.SH,浦发银行,2010-6-2,8.6885,8.6696,8.7168,8.5234,8.679,31485389,575726765,-0.0094,-0.1086,18.2855,0.3972,1.46E+11,N/A,1.62E+11,7925886508,0,8830045640,12.2931,2.391,4.4122,4.2549
+600000.SH,浦发银行,2010-6-3,8.679,8.7215,8.7734,8.5658,8.5847,41470018,761913864,-0.0943,-1.087,18.3726,0.5232,1.44E+11,N/A,1.61E+11,7925886508,0,8830045640,12.1595,2.365,4.3642,4.2086
+600000.SH,浦发银行,2010-6-4,8.5847,8.5517,8.6224,8.514,8.5706,28804637,522316732,-0.0142,-0.1648,18.1331,0.3634,1.44E+11,N/A,1.60E+11,7925886508,0,8830045640,12.1394,2.3611,4.357,4.2017
+600000.SH,浦发银行,2010-6-7,8.5706,8.4432,8.514,8.297,8.3206,47409887,842961733,-0.25,-2.9169,17.7803,0.5982,1.40E+11,N/A,1.56E+11,7925886508,0,8830045640,11.7853,2.2922,4.2299,4.0791
+600000.SH,浦发银行,2010-6-8,8.3206,8.3441,8.4007,8.1036,8.2074,40051743,701941332,-0.1132,-1.3605,17.5259,0.5053,1.38E+11,N/A,1.54E+11,7925886508,0,8830045640,11.625,2.261,4.1724,4.0236
+600000.SH,浦发银行,2010-6-9,8.2074,8.2498,8.7451,8.0989,8.7262,93220918,1677856551,0.5189,6.3218,17.9987,1.1762,1.47E+11,N/A,1.63E+11,7925886508,0,8830045640,12.3599,2.404,4.4361,4.278
+600000.SH,浦发银行,2010-6-10,8.7262,8.4667,8.6521,8.4419,8.4667,52437769,725462720,-0.2596,-2.9745,13.8347,0.5089,1.41E+11,N/A,1.57E+11,10303652460,0,11479059332,11.8989,2.3143,4.2707,4.1185
+600000.SH,浦发银行,2010-6-11,8.4667,8.5099,8.7571,8.4728,8.5408,63179327,880845072,0.0742,0.8759,13.942,0.6132,1.42E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0031,2.3346,4.3081,4.1545
+600000.SH,浦发银行,2010-6-17,8.5408,8.5964,8.7324,8.5099,8.5594,47895735,667865285,0.0185,0.2171,13.9441,0.4648,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0292,2.3396,4.3174,4.1635
+600000.SH,浦发银行,2010-6-18,8.5594,8.5655,8.7757,8.5161,8.5903,65781891,922043291,0.0309,0.361,14.0167,0.6384,1.43E+11,N/A,1.60E+11,10303652460,0,11479059332,12.0726,2.3481,4.333,4.1786
+600000.SH,浦发银行,2010-6-21,8.5903,8.6521,9.0476,8.5594,8.9487,98921549,1418075364,0.3584,4.1727,14.3354,0.9601,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.5764,2.4461,4.5138,4.3529
+600000.SH,浦发银行,2010-6-22,8.9487,8.9116,9.0661,8.8745,8.9549,43036535,623676508,0.0062,0.0691,14.4918,0.4177,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.5851,2.4477,4.5169,4.3559
+600000.SH,浦发银行,2010-6-23,8.9549,8.8993,8.9796,8.7077,8.8066,39150500,558300835,-0.1483,-1.6563,14.2604,0.38,1.47E+11,N/A,1.64E+11,10303652460,0,11479059332,12.3766,2.4072,4.4421,4.2838
+600000.SH,浦发银行,2010-6-24,8.8066,8.7818,8.9611,8.6768,8.8622,34387096,492785965,0.0556,0.6316,14.3305,0.3337,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.4548,2.4224,4.4702,4.3108
+600000.SH,浦发银行,2010-6-25,8.8622,8.8066,8.9487,8.7757,8.8993,32535651,467122590,0.0371,0.4184,14.3573,0.3158,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.5069,2.4325,4.4889,4.3289
+600000.SH,浦发银行,2010-6-28,8.8993,8.8993,9.0538,8.788,8.9178,48930056,708587795,0.0185,0.2083,14.4816,0.4749,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.533,2.4376,4.4982,4.3379
+600000.SH,浦发银行,2010-6-29,8.9178,8.9302,8.9611,8.4914,8.5037,65494721,921508600,-0.4141,-4.6431,14.07,0.6356,1.42E+11,N/A,1.58E+11,10303652460,0,11479059332,11.951,2.3244,4.2894,4.1365
+600000.SH,浦发银行,2010-6-30,8.5037,8.4605,8.5655,8.3554,8.4049,34558958,473254412,-0.0989,-1.1628,13.6941,0.3354,1.40E+11,N/A,1.56E+11,10303652460,0,11479059332,11.8121,2.2974,4.2395,4.0884
+600000.SH,浦发银行,2010-7-1,8.4049,8.3801,8.5285,8.3307,8.3431,32989253,448251017,-0.0618,-0.7353,13.5878,0.3202,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7252,2.2805,4.2083,4.0583
+600000.SH,浦发银行,2010-7-2,8.3431,8.374,8.4543,8.1206,8.4481,44785293,602308778,0.1051,1.2593,13.4488,0.4347,1.41E+11,N/A,1.57E+11,10303652460,0,11479059332,11.8729,2.3092,4.2613,4.1094
+600000.SH,浦发银行,2010-7-5,8.4481,8.3122,8.4976,8.1638,8.3616,35989580,485101365,-0.0865,-1.0241,13.4789,0.3493,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7513,2.2856,4.2177,4.0673
+600000.SH,浦发银行,2010-7-6,8.3616,8.3678,8.5594,8.3122,8.547,50169905,685881949,0.1854,2.2173,13.6712,0.4869,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0118,2.3363,4.3112,4.1575
+600000.SH,浦发银行,2010-7-7,8.547,8.4914,8.547,8.4049,8.5037,33977340,465516552,-0.0433,-0.5061,13.7008,0.3298,1.42E+11,N/A,1.58E+11,10303652460,0,11479059332,11.951,2.3244,4.2894,4.1365
+600000.SH,浦发银行,2010-7-8,8.5037,8.5779,8.6891,8.4852,8.5223,45101784,626025809,0.0185,0.218,13.8803,0.4377,1.42E+11,N/A,1.58E+11,10303652460,0,11479059332,11.9771,2.3295,4.2987,4.1455
+600000.SH,浦发银行,2010-7-9,8.5223,8.5346,8.9549,8.4605,8.7942,76856389,1085618756,0.2719,3.1907,14.1253,0.7459,1.47E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3592,2.4038,4.4359,4.2778
+600000.SH,浦发银行,2010-7-12,8.7942,8.7942,9.0599,8.7448,8.9178,58299174,841572628,0.1236,1.4055,14.4354,0.5658,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.533,2.4376,4.4982,4.3379
+600000.SH,浦发银行,2010-7-13,8.9178,8.7818,8.8807,8.6891,8.7571,44913760,636641748,-0.1607,-1.8018,14.1748,0.4359,1.46E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3071,2.3937,4.4172,4.2597
+600000.SH,浦发银行,2010-7-14,8.7571,8.788,9.0476,8.788,8.9054,60363343,871449960,0.1483,1.6937,14.4367,0.5858,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.5156,2.4342,4.492,4.3319
+600000.SH,浦发银行,2010-7-15,8.9054,8.9054,9.0352,8.6953,8.7139,47460309,678620878,-0.1916,-2.1513,14.2987,0.4606,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2463,2.3819,4.3954,4.2387
+600000.SH,浦发银行,2010-7-16,8.7139,8.6521,8.7942,8.5903,8.7448,40892325,573948198,0.0309,0.3546,14.0356,0.3969,1.46E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2898,2.3903,4.411,4.2537
+600000.SH,浦发银行,2010-7-19,8.7448,8.6953,9.0414,8.6397,8.9796,65708689,947603768,0.2348,2.6855,14.4213,0.6377,1.50E+11,N/A,1.67E+11,10303652460,0,11479059332,12.6198,2.4545,4.5294,4.368
+600000.SH,浦发银行,2010-7-20,8.9796,9.0167,9.2453,8.9611,9.0538,79072757,1165343108,0.0742,0.8259,14.7376,0.7674,1.51E+11,N/A,1.68E+11,10303652460,0,11479059332,12.724,2.4748,4.5668,4.404
+600000.SH,浦发银行,2010-7-21,9.0538,9.0723,9.1032,8.9672,9.0538,44902488,656426774,0,0,14.6189,0.4358,1.51E+11,N/A,1.68E+11,10303652460,0,11479059332,12.724,2.4748,4.5668,4.404
+600000.SH,浦发银行,2010-7-22,9.0538,9.0167,9.1774,8.9549,9.1465,56509381,833413442,0.0927,1.0239,14.7482,0.5484,1.52E+11,N/A,1.70E+11,10303652460,0,11479059332,12.8543,2.5001,4.6136,4.4491
+600000.SH,浦发银行,2010-7-23,9.1465,9.1465,9.3628,9.1032,9.2206,76799211,1145633847,0.0742,0.8108,14.9173,0.7454,1.54E+11,N/A,1.71E+11,10303652460,0,11479059332,12.9585,2.5204,4.651,4.4852
+600000.SH,浦发银行,2010-7-26,9.2206,9.2206,9.2701,9.1217,9.2021,40369550,599720851,-0.0185,-0.2011,14.8558,0.3918,1.53E+11,N/A,1.71E+11,10303652460,0,11479059332,12.9325,2.5153,4.6416,4.4762
+600000.SH,浦发银行,2010-7-27,9.2021,9.1526,9.1526,8.9981,9.029,52103320,763431981,-0.173,-1.8805,14.6523,0.5057,1.51E+11,N/A,1.68E+11,10303652460,0,11479059332,12.6893,2.468,4.5543,4.392
+600000.SH,浦发银行,2010-7-28,9.029,9.0847,9.3566,9.0105,9.3133,85532236,1277292888,0.2843,3.1485,14.9335,0.8301,1.55E+11,N/A,1.73E+11,10303652460,0,11479059332,13.0888,2.5457,4.6977,4.5303
+600000.SH,浦发银行,2010-7-29,9.3133,9.3319,9.406,9.2206,9.3195,69649439,1049605494,0.0062,0.0664,15.0698,0.676,1.55E+11,N/A,1.73E+11,10303652460,0,11479059332,13.0975,2.5474,4.7009,4.5333
+600000.SH,浦发银行,2010-7-30,9.3195,9.2701,9.301,9.1835,9.2577,33083139,494243446,-0.0618,-0.6631,14.9394,0.3211,1.54E+11,N/A,1.72E+11,10303652460,0,11479059332,13.0106,2.5305,4.6697,4.5032
+600000.SH,浦发银行,2010-8-2,9.2577,9.2144,9.4555,9.1897,9.4555,65421012,992064194,0.1978,2.1362,15.1643,0.6349,1.58E+11,N/A,1.76E+11,10303652460,0,11479059332,13.2886,2.5846,4.7694,4.5994
+600000.SH,浦发银行,2010-8-3,9.4555,9.4616,9.4802,9.2083,9.2144,62854668,950090558,-0.241,-2.549,15.1157,0.61,1.54E+11,N/A,1.71E+11,10303652460,0,11479059332,12.9499,2.5187,4.6479,4.4822
+600000.SH,浦发银行,2010-8-4,9.2144,9.2083,9.2268,8.9858,9.1403,75269997,1107946627,-0.0742,-0.8048,14.7196,0.7305,1.52E+11,N/A,1.70E+11,10303652460,0,11479059332,12.8456,2.4984,4.6105,4.4461
+600000.SH,浦发银行,2010-8-5,9.1403,9.1156,9.1156,8.9116,8.9796,64461099,939332428,-0.1607,-1.7579,14.5721,0.6256,1.50E+11,N/A,1.67E+11,10303652460,0,11479059332,12.6198,2.4545,4.5294,4.368
+600000.SH,浦发银行,2010-8-6,8.9796,8.9611,9.1094,8.8375,9.0785,63904291,927585923,0.0989,1.1012,14.5152,0.6202,1.51E+11,N/A,1.69E+11,10303652460,0,11479059332,12.7588,2.4815,4.5793,4.4161
+600000.SH,浦发银行,2010-8-9,9.0785,9.0538,9.1465,8.9611,9.0229,65817780,961880755,-0.0556,-0.6127,14.6143,0.6388,1.50E+11,N/A,1.68E+11,10303652460,0,11479059332,12.6806,2.4663,4.5512,4.389
+600000.SH,浦发银行,2010-8-10,9.0229,9.0352,9.0785,8.6706,8.6953,70934886,1019389647,-0.3275,-3.6301,14.3708,0.6884,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2203,2.3768,4.386,4.2297
+600000.SH,浦发银行,2010-8-11,8.6953,8.683,8.8313,8.6582,8.7262,40185978,567503571,0.0309,0.3554,14.1219,0.39,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2637,2.3852,4.4016,4.2447
+600000.SH,浦发银行,2010-8-12,8.7262,8.6397,8.7262,8.5408,8.5841,52092833,725912633,-0.1421,-1.6289,13.935,0.5056,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0639,2.3464,4.3299,4.1756
+600000.SH,浦发银行,2010-8-13,8.5841,8.6088,8.6644,8.4667,8.6459,65122982,902877091,0.0618,0.7199,13.8642,0.632,1.44E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1508,2.3633,4.3611,4.2056
+600000.SH,浦发银行,2010-8-16,8.6459,8.5964,8.8869,8.5594,8.8375,70298086,995317243,0.1916,2.2159,14.1585,0.6823,1.47E+11,N/A,1.64E+11,10303652460,0,11479059332,12.42,2.4156,4.4577,4.2988
+600000.SH,浦发银行,2010-8-17,8.8375,8.8436,8.9425,8.7633,8.9054,58280094,834705798,0.068,0.7692,14.3223,0.5656,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.5156,2.4342,4.492,4.3319
+600000.SH,浦发银行,2010-8-18,8.9054,8.9116,9.0167,8.8066,8.8375,72467574,1043450943,-0.068,-0.7634,14.3989,0.7033,1.47E+11,N/A,1.64E+11,10303652460,0,11479059332,12.42,2.4156,4.4577,4.2988
+600000.SH,浦发银行,2010-8-19,8.8375,8.8375,8.9981,8.7324,8.9302,88905564,1278554855,0.0927,1.049,14.381,0.8629,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.5503,2.441,4.5045,4.3439
+600000.SH,浦发银行,2010-8-20,8.9302,8.8375,8.992,8.7509,8.7695,62482199,896280043,-0.1607,-1.7993,14.3446,0.6064,1.46E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3245,2.3971,4.4234,4.2658
+600000.SH,浦发银行,2010-8-23,8.7695,8.7757,9.0105,8.7757,8.8622,57525198,829524099,0.0927,1.0571,14.4202,0.5583,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.4548,2.4224,4.4702,4.3108
+600000.SH,浦发银行,2010-8-24,8.8622,8.8498,8.9858,8.7448,8.8869,48256463,694908875,0.0247,0.2789,14.4003,0.4683,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.4895,2.4292,4.4827,4.3229
+600000.SH,浦发银行,2010-8-25,8.8869,8.8313,8.856,8.6397,8.6706,49499195,699447224,-0.2163,-2.4339,14.1305,0.4804,1.45E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1855,2.37,4.3735,4.2177
+600000.SH,浦发银行,2010-8-26,8.6706,8.7509,8.7695,8.6088,8.6335,29704170,416241560,-0.0371,-0.4277,14.0129,0.2883,1.44E+11,N/A,1.60E+11,10303652460,0,11479059332,12.1334,2.3599,4.3548,4.1996
+600000.SH,浦发银行,2010-8-27,8.6335,8.6459,8.7324,8.5779,8.6397,35648958,498344600,0.0062,0.0716,13.9792,0.346,1.44E+11,N/A,1.60E+11,10303652460,0,11479059332,12.1421,2.3616,4.358,4.2026
+600000.SH,浦发银行,2010-8-30,8.6397,8.6891,8.7757,8.6335,8.7139,52065218,733619305,0.0742,0.8584,14.0904,0.5053,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2463,2.3819,4.3954,4.2387
+600000.SH,浦发银行,2010-8-31,8.7139,8.6768,8.7324,8.6026,8.6459,51313006,718625404,-0.068,-0.7801,14.0047,0.498,1.44E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1508,2.3633,4.3611,4.2056
+600000.SH,浦发银行,2010-9-1,8.6459,8.6953,8.8622,8.5223,8.6459,90479283,1270601410,0,0,14.043,0.8781,1.44E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1508,2.3633,4.3611,4.2056
+600000.SH,浦发银行,2010-9-2,8.6459,8.8251,8.8251,8.6212,8.6953,67694138,952725720,0.0494,0.5718,14.074,0.657,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2203,2.3768,4.386,4.2297
+600000.SH,BB银行,2010-9-3,8.6953,8.6953,8.6953,8.547,8.6212,61894269,860281572,-0.0742,-0.8529,13.8992,0.6007,1.44E+11,N/A,1.60E+11,10303652460,0,11479059332,12.1161,2.3565,4.3486,4.1936
+600000.SH,浦发银行,2010-9-6,8.6212,8.6582,8.8127,8.5779,8.7942,104581943,1478452480,0.173,2.0072,14.1368,1.015,1.47E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3592,2.4038,4.4359,4.2778
+600000.SH,浦发银行,2010-9-7,8.7942,8.8066,8.8622,8.683,8.7509,58235840,825884779,-0.0433,-0.4919,14.1817,0.5652,1.46E+11,N/A,1.63E+11,10303652460,0,11479059332,12.2985,2.392,4.4141,4.2567
+600000.SH,浦发银行,2010-9-8,8.7509,8.683,8.6953,8.5285,8.5841,86168491,1196825831,-0.1669,-1.9068,13.8894,0.8363,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0639,2.3464,4.3299,4.1756
+600000.SH,浦发银行,2010-9-9,8.5841,8.5841,8.5903,8.3122,8.3678,111465647,1518435847,-0.2163,-2.5198,13.6225,1.0818,1.40E+11,N/A,1.55E+11,10303652460,0,11479059332,11.76,2.2873,4.2208,4.0704
+600000.SH,浦发银行,2010-9-10,8.3678,8.374,8.411,8.2195,8.3492,53410553,718666801,-0.0185,-0.2216,13.4555,0.5184,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7339,2.2822,4.2114,4.0613
+600000.SH,浦发银行,2010-9-13,8.3492,8.3122,8.4358,8.2195,8.3369,72412342,973891188,-0.0124,-0.148,13.4492,0.7028,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7165,2.2788,4.2052,4.0553
+600000.SH,浦发银行,2010-9-14,8.3369,8.3925,8.4481,8.2874,8.3431,61653853,837069869,0.0062,0.0741,13.5769,0.5984,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7252,2.2805,4.2083,4.0583
+600000.SH,浦发银行,2010-9-15,8.3431,8.3616,8.3616,8.2195,8.238,44861148,598976950,-0.1051,-1.2593,13.3518,0.4354,1.37E+11,N/A,1.53E+11,10303652460,0,11479059332,11.5776,2.2518,4.1553,4.0072
+600000.SH,浦发银行,2010-9-16,8.238,8.2195,8.2195,7.9722,8.0464,73439103,962141564,-0.1916,-2.3256,13.1012,0.7127,1.34E+11,N/A,1.49E+11,10303652460,0,11479059332,11.3083,2.1994,4.0587,3.914
+600000.SH,浦发银行,2010-9-17,8.0464,8.0897,8.1144,7.9722,8.0093,43280633,561810742,-0.0371,-0.4608,12.9806,0.4201,1.34E+11,N/A,1.49E+11,10303652460,0,11479059332,11.2562,2.1893,4.04,3.896
+600000.SH,浦发银行,2010-9-20,8.0093,8.0093,8.0093,8.0093,8.0093,N/A,N/A,0,0,N/A,N/A,1.34E+11,N/A,1.49E+11,10303652460,0,11479059332,11.2562,2.1893,4.04,3.896
+600000.SH,浦发银行,2010-9-21,8.0093,8.034,8.0958,7.9537,7.997,33671474,435800784,-0.0124,-0.1543,12.9427,0.3268,1.33E+11,N/A,1.49E+11,10303652460,0,11479059332,11.2388,2.1859,4.0338,3.89
+600000.SH,浦发银行,2010-9-27,7.997,8.034,8.0464,7.9661,7.9908,43203690,558528362,-0.0062,-0.0773,12.9278,0.4193,1.33E+11,N/A,1.48E+11,10303652460,0,11479059332,11.2302,2.1842,4.0306,3.887
+600000.SH,浦发银行,2010-9-28,7.9908,7.9846,7.9846,7.7683,7.7745,63988129,812414100,-0.2163,-2.7069,12.6963,0.621,1.30E+11,N/A,1.44E+11,10303652460,0,11479059332,10.9262,2.1251,3.9215,3.7818
+600000.SH,浦发银行,2010-9-29,7.7745,7.5396,7.8425,7.4902,7.7189,79916494,997197203,-0.0556,-0.7154,12.478,0.6962,1.43E+11,N/A,1.43E+11,11479059332,0,11479059332,10.848,2.1099,3.8935,3.7547
+600000.SH,浦发银行,2010-9-30,7.7189,7.6447,8.0279,7.6138,8.0093,76420556,979547222,0.2905,3.763,12.8178,0.6657,1.49E+11,N/A,1.49E+11,11479059332,0,11479059332,11.2562,2.1893,4.04,3.896
+600000.SH,浦发银行,2010-10-8,8.0093,8.0897,8.3245,7.9475,8.2565,99243331,1315643037,0.2472,3.0864,13.2567,0.8646,1.53E+11,N/A,1.53E+11,11479059332,0,11479059332,11.6036,2.2569,4.1647,4.0162
+600000.SH,浦发银行,2010-10-11,8.2565,8.2627,8.683,8.2565,8.5841,168240264,2318100819,0.3275,3.9671,13.7785,1.4656,1.59E+11,N/A,1.59E+11,11479059332,0,11479059332,12.0639,2.3464,4.3299,4.1756
+600000.SH,浦发银行,2010-10-12,8.5841,8.547,8.6397,8.4667,8.6273,108929191,1510044994,0.0433,0.504,13.8626,0.9489,1.60E+11,N/A,1.60E+11,11479059332,0,11479059332,12.1247,2.3582,4.3517,4.1966
+600000.SH,浦发银行,2010-10-13,8.6273,8.6335,8.9549,8.5779,8.924,211717370,3007557042,0.2966,3.4384,14.2055,1.8444,1.66E+11,N/A,1.66E+11,11479059332,0,11479059332,12.5416,2.4393,4.5014,4.3409
+600000.SH,浦发银行,2010-10-14,8.924,8.9672,9.2701,8.8622,8.8931,219500516,3224287046,-0.0309,-0.3463,14.6892,1.9122,1.65E+11,N/A,2.06E+11,11479059332,0,14348824165,15.6228,3.0386,5.6072,5.4073
+600000.SH,浦发银行,2010-10-15,8.8931,8.8498,9.4493,8.8313,9.4246,282011075,4209289593,0.5315,5.9764,14.926,2.4567,1.75E+11,N/A,2.19E+11,11479059332,0,14348824165,16.5564,3.2202,5.9423,5.7305
+600000.SH,浦发银行,2010-10-18,9.4246,9.6409,9.8572,9.3998,9.4864,267097716,4152881189,0.0618,0.6557,15.5482,2.3268,1.76E+11,N/A,2.20E+11,11479059332,0,14348824165,16.665,3.2413,5.9813,5.7681
+600000.SH,浦发银行,2010-10-19,9.4864,9.4864,9.5173,9.2701,9.4925,144202185,2190463392,0.0062,0.0651,15.1902,1.2562,1.76E+11,N/A,2.20E+11,11479059332,0,14348824165,16.6759,3.2434,5.9852,5.7718
+600000.SH,浦发银行,2010-10-20,9.4925,9.4122,9.7336,9.3319,9.4369,185767858,2865243850,-0.0556,-0.5859,15.4238,1.6183,1.75E+11,N/A,2.19E+11,11479059332,0,14348824165,16.5782,3.2244,5.9501,5.738
+600000.SH,浦发银行,2010-10-21,9.4369,9.4369,9.4493,8.992,9.0785,150426073,2232984803,-0.3584,-3.7983,14.8444,1.3104,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.9485,3.1019,5.7241,5.5201
+600000.SH,浦发银行,2010-10-22,9.0785,9.0476,9.1094,8.8869,8.992,109896506,1596056502,-0.0865,-0.953,14.5233,0.9574,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,15.7965,3.0723,5.6696,5.4675
+600000.SH,浦发银行,2010-10-25,8.992,9.0105,9.2392,8.8004,9.097,143474639,2098193318,0.1051,1.1684,14.6241,1.2499,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.981,3.1082,5.7358,5.5314
+600000.SH,浦发银行,2010-10-26,9.097,9.1217,9.2515,8.8993,9.0352,107789175,1582273772,-0.0618,-0.6793,14.6793,0.939,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,15.8725,3.0871,5.6968,5.4938
+600000.SH,浦发银行,2010-10-27,9.0352,8.9981,9.2577,8.8931,8.9178,121544448,1780283745,-0.1174,-1.2996,14.6472,1.0588,1.66E+11,N/A,2.07E+11,11479059332,0,14348824165,15.6662,3.047,5.6228,5.4224
+600000.SH,浦发银行,2010-10-28,8.9178,8.9178,9.0847,8.8189,9.0043,99319456,1438269029,0.0865,0.9702,14.4812,0.8652,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,15.8182,3.0766,5.6774,5.475
+600000.SH,浦发银行,2010-10-29,9.0043,9.0723,9.0723,8.8375,8.9487,97225797,1407668560,-0.0556,-0.6177,14.4783,0.847,1.66E+11,N/A,2.08E+11,11479059332,0,14348824165,15.7205,3.0576,5.6423,5.4412
+600000.SH,浦发银行,2010-11-1,8.9487,8.9672,9.1094,8.9425,9.0538,116241177,1695574766,0.1051,1.174,14.5867,1.0126,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,15.905,3.0935,5.7085,5.505
+600000.SH,浦发银行,2010-11-2,9.0538,9.0538,9.1341,8.8189,8.9611,137575640,1996966952,-0.0927,-1.0239,14.5154,1.1985,1.66E+11,N/A,2.08E+11,11479059332,0,14348824165,15.7422,3.0618,5.6501,5.4487
+600000.SH,浦发银行,2010-11-3,8.9611,8.9611,9.2577,8.8745,9.0785,192927706,2844550996,0.1174,1.3103,14.7441,1.6807,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.9485,3.1019,5.7241,5.5201
+600000.SH,浦发银行,2010-11-4,9.0785,9.1156,9.165,8.9611,9.0847,159439685,2340672415,0.0062,0.0681,14.6806,1.389,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.9593,3.104,5.728,5.5238
+600000.SH,浦发银行,2010-11-5,9.0847,9.1835,9.233,9.0105,9.097,148253623,2178617062,0.0124,0.1361,14.6952,1.2915,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.981,3.1082,5.7358,5.5314
+600000.SH,浦发银行,2010-11-8,9.097,9.1341,9.3442,9.1094,9.2144,158999856,2373788723,0.1174,1.2908,14.9295,1.3851,1.71E+11,N/A,2.14E+11,11479059332,0,14348824165,16.1873,3.1484,5.8098,5.6027
+600000.SH,浦发银行,2010-11-9,9.2144,9.2392,9.2701,8.8993,8.9672,168692580,2472861556,-0.2472,-2.6828,14.659,1.4696,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,15.753,3.0639,5.654,5.4524
+600000.SH,浦发银行,2010-11-10,8.9672,8.9302,8.9302,8.6397,8.7262,185659480,2623791390,-0.241,-2.6878,14.1323,1.6174,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,15.3296,2.9816,5.502,5.3059
+600000.SH,浦发银行,2010-11-11,8.7262,8.72,8.9302,8.683,8.8004,140741160,1997773591,0.0742,0.8499,14.1947,1.2261,1.63E+11,N/A,2.04E+11,11479059332,0,14348824165,15.4599,3.0069,5.5488,5.351
+600000.SH,浦发银行,2010-11-12,8.8004,8.7386,8.7386,8.2565,8.2689,162468793,2234619167,-0.5315,-6.0393,13.7541,1.4153,1.54E+11,N/A,1.92E+11,11479059332,0,14348824165,14.5262,2.8253,5.2137,5.0278
+600000.SH,浦发银行,2010-11-15,8.2689,8.3122,8.3987,8.1329,8.3616,102330904,1361157810,0.0927,1.1211,13.3015,0.8915,1.55E+11,N/A,1.94E+11,11479059332,0,14348824165,14.6891,2.857,5.2721,5.0842
+600000.SH,浦发银行,2010-11-16,8.3616,8.2813,8.2874,8.0155,8.0526,101346354,1333616455,-0.309,-3.6955,13.159,0.8829,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1463,2.7514,5.0773,4.8963
+600000.SH,浦发银行,2010-11-17,8.0526,7.9846,8.2565,7.9413,8.1144,88936367,1168116297,0.0618,0.7675,13.1343,0.7748,1.51E+11,N/A,1.88E+11,11479059332,0,14348824165,14.2548,2.7725,5.1162,4.9339
+600000.SH,浦发银行,2010-11-18,8.1144,8.1886,8.2256,8.0649,8.1515,51868061,683851034,0.0371,0.457,13.1844,0.4518,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,14.32,2.7852,5.1396,4.9564
+600000.SH,浦发银行,2010-11-19,8.1515,8.1824,8.1947,7.9475,8.1082,80225581,1047077141,-0.0433,-0.5307,13.0517,0.6989,1.51E+11,N/A,1.88E+11,11479059332,0,14348824165,14.244,2.7704,5.1123,4.9301
+600000.SH,浦发银行,2010-11-22,8.1082,7.9722,8.0526,7.9104,7.9537,81871304,1055428706,-0.1545,-1.9055,12.8913,0.7132,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,13.9726,2.7176,5.0149,4.8362
+600000.SH,浦发银行,2010-11-23,7.9537,7.929,7.929,7.7374,7.8239,82534428,1044622800,-0.1298,-1.6317,12.6568,0.719,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,13.7446,2.6733,4.9331,4.7573
+600000.SH,浦发银行,2010-11-24,7.8239,7.8177,7.9846,7.8116,7.9043,59367417,759510255,0.0803,1.0269,12.7934,0.5172,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-11-25,7.9043,7.9722,8.0773,7.8425,8.034,85551206,1103140782,0.1298,1.6419,12.8945,0.7453,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1137,2.7451,5.0656,4.885
+600000.SH,浦发银行,2010-11-26,8.034,8.0897,8.1576,7.9784,8.0588,72170185,941692413,0.0247,0.3077,13.0482,0.6287,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1571,2.7535,5.0812,4.9001
+600000.SH,浦发银行,2010-11-29,8.0588,8.0155,8.0649,7.9352,8.0093,44456207,574483829,-0.0494,-0.6135,12.9225,0.3873,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,14.0703,2.7366,5.05,4.87
+600000.SH,浦发银行,2010-11-30,8.0093,7.9846,8.0217,7.7436,7.8425,70465506,896825469,-0.1669,-2.0833,12.7272,0.6139,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,13.7771,2.6796,4.9448,4.7685
+600000.SH,浦发银行,2010-12-1,7.8425,7.8239,7.9228,7.7992,7.8734,31699307,403667347,0.0309,0.394,12.7343,0.2761,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8314,2.6902,4.9643,4.7873
+600000.SH,浦发银行,2010-12-2,7.8734,8.0031,8.0155,7.8795,7.9043,46735608,601006327,0.0309,0.3925,12.8597,0.4071,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-12-3,7.9043,7.9166,7.9661,7.8672,7.9228,33562275,430350135,0.0185,0.2346,12.8224,0.2924,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.9183,2.707,4.9954,4.8174
+600000.SH,浦发银行,2010-12-6,7.9228,7.9537,8.1082,7.9166,8.0649,67233922,873902630,0.1421,1.7941,12.9979,0.5857,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.168,2.7556,5.0851,4.9038
+600000.SH,浦发银行,2010-12-7,8.0649,8.034,8.102,7.9537,8.0711,50371023,653787569,0.0062,0.0766,12.9794,0.4388,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1788,2.7577,5.089,4.9076
+600000.SH,浦发银行,2010-12-8,8.0711,8.0588,8.0773,7.9537,7.9784,46375216,600882768,-0.0927,-1.1485,12.957,0.404,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,14.016,2.726,5.0305,4.8512
+600000.SH,浦发银行,2010-12-9,7.9784,7.9413,7.9475,7.8363,7.8486,50052445,638381476,-0.1298,-1.6266,12.7543,0.436,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,13.788,2.6817,4.9487,4.7723
+600000.SH,浦发银行,2010-12-10,7.8486,7.8116,7.9413,7.8054,7.8981,33921914,431884199,0.0494,0.6299,12.7317,0.2955,1.47E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8748,2.6986,4.9799,4.8024
+600000.SH,浦发银行,2010-12-13,7.8981,7.929,8.0526,7.8672,8.034,83881971,1078465179,0.136,1.7214,12.8569,0.7307,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1137,2.7451,5.0656,4.885
+600000.SH,浦发银行,2010-12-14,8.034,8.034,8.0897,7.9599,8.0031,54829480,711605411,-0.0309,-0.3846,12.9785,0.4776,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,14.0594,2.7345,5.0461,4.8662
+600000.SH,浦发银行,2010-12-15,8.0031,8.0093,8.0773,7.9784,7.997,72040472,935727298,-0.0062,-0.0772,12.9889,0.6276,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,14.0485,2.7324,5.0422,4.8625
+600000.SH,浦发银行,2010-12-16,7.997,7.9908,7.997,7.8672,7.9043,60753484,779685337,-0.0927,-1.1592,12.8336,0.5293,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-12-17,7.9043,7.8981,7.8981,7.8239,7.861,57386953,728978376,-0.0433,-0.5473,12.7029,0.4999,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8097,2.6859,4.9565,4.7798
+600000.SH,浦发银行,2010-12-20,7.861,7.8734,7.8795,7.6076,7.6818,91831797,1147808499,-0.1792,-2.2799,12.499,0.8,1.43E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4949,2.6247,4.8435,4.6708
+600000.SH,浦发银行,2010-12-21,7.6818,7.6941,7.9537,7.6323,7.9043,97255977,1230271064,0.2225,2.8962,12.6498,0.8472,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-12-22,7.9043,7.8981,7.9413,7.725,7.7498,58037506,734623647,-0.1545,-1.9547,12.6577,0.5056,1.44E+11,N/A,1.80E+11,11479059332,0,14348824165,13.6143,2.6479,4.8863,4.7122
+600000.SH,浦发银行,2010-12-23,7.7498,7.7683,8.0402,7.7127,7.8486,85513637,1090345542,0.0989,1.2759,12.7505,0.745,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,13.788,2.6817,4.9487,4.7723
+600000.SH,浦发银行,2010-12-24,7.8486,7.7868,7.9537,7.7436,7.8734,61330576,782233351,0.0247,0.315,12.7544,0.5343,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8314,2.6902,4.9643,4.7873
+600000.SH,浦发银行,2010-12-27,7.8734,7.9784,8.0217,7.7127,7.7312,62916617,800835219,-0.1421,-1.8053,12.7285,0.5481,1.44E+11,N/A,1.80E+11,11479059332,0,14348824165,13.5817,2.6416,4.8747,4.7009
+600000.SH,浦发银行,2010-12-28,7.7312,7.725,7.8363,7.6385,7.6509,50643978,634014688,-0.0803,-1.0392,12.5191,0.4412,1.42E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4406,2.6141,4.824,4.652
+600000.SH,浦发银行,2010-12-29,7.6509,7.6756,7.7312,7.6014,7.6571,43781538,541086518,0.0062,0.0808,12.3588,0.3814,1.42E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4514,2.6162,4.8279,4.6558
+600000.SH,浦发银行,2010-12-30,7.6571,7.6632,7.7065,7.5335,7.6076,49486273,609301305,-0.0494,-0.6457,12.3125,0.4311,1.41E+11,N/A,1.77E+11,11479059332,0,14348824165,13.3646,2.5994,4.7967,4.6257
+600000.SH,浦发银行,2010-12-31,7.6076,7.62,7.6632,7.5705,7.6571,70100841,863181172,0.0494,0.6499,12.3134,0.6107,1.42E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4514,2.6162,4.8279,4.6558
+600000.SH,浦发银行,2011-1-4,7.6571,7.6756,7.8363,7.6014,7.793,104301454,1307174907,0.136,1.7756,12.5327,0.9086,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-1-5,7.793,7.8486,7.9784,7.8054,7.8548,107014161,1367751457,0.0618,0.793,12.781,0.9323,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.5099,1.4828,3.658,5.4483
+600000.SH,浦发银行,2011-1-6,7.8548,7.8672,7.9661,7.7868,7.8301,63954083,814451688,-0.0247,-0.3147,12.7349,0.5571,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,9.48,1.4781,3.6465,5.4312
+600000.SH,浦发银行,2011-1-7,7.8301,7.8425,8.3492,7.7745,8.1762,278797594,3673752810,0.3461,4.4199,13.1771,2.4287,1.52E+11,N/A,1.90E+11,11479059332,0,14348824165,9.899,1.5434,3.8077,5.6712
+600000.SH,浦发银行,2011-1-10,8.1762,8.102,8.2442,7.9908,8.0773,128007500,1679801972,-0.0989,-1.2094,13.1227,1.1151,1.50E+11,N/A,1.88E+11,11479059332,0,14348824165,9.7793,1.5248,3.7616,5.6027
+600000.SH,浦发银行,2011-1-11,8.0773,8.034,8.2936,8.034,8.2813,114502560,1518387987,0.2039,2.5249,13.2607,0.9975,1.54E+11,N/A,1.92E+11,11479059332,0,14348824165,10.0262,1.5633,3.8566,5.7441
+600000.SH,浦发银行,2011-1-12,8.2813,8.306,8.3431,8.1638,8.3369,103066730,1380549766,0.0556,0.6716,13.3947,0.8979,1.55E+11,N/A,1.94E+11,11479059332,0,14348824165,10.0935,1.5738,3.8825,5.7827
+600000.SH,浦发银行,2011-1-13,8.3369,8.3369,8.374,8.238,8.2442,55412160,743119674,-0.0927,-1.1119,13.4108,0.4827,1.53E+11,N/A,1.91E+11,11479059332,0,14348824165,9.9813,1.5563,3.8393,5.7184
+600000.SH,浦发银行,2011-1-14,8.2442,8.2133,8.2133,8.0773,8.1206,58900525,775149729,-0.1236,-1.4993,13.1603,0.5131,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8316,1.5329,3.7818,5.6327
+600000.SH,浦发银行,2011-1-17,8.1206,8.0155,8.0958,7.6694,7.793,85126256,1090522990,-0.3275,-4.0335,12.8107,0.7416,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-1-18,7.793,7.7683,7.8981,7.7374,7.8425,39880973,505302336,0.0494,0.6344,12.6703,0.3474,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.4949,1.4804,3.6523,5.4398
+600000.SH,浦发银行,2011-1-19,7.8425,7.8486,7.929,7.7745,7.9228,39144999,497010146,0.0803,1.0244,12.6966,0.341,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,9.5922,1.4956,3.6897,5.4955
+600000.SH,浦发银行,2011-1-20,7.9228,7.8919,7.9166,7.7065,7.7127,45362809,571579155,-0.2101,-2.6521,12.6002,0.3952,1.43E+11,N/A,1.79E+11,11479059332,0,14348824165,9.3378,1.4559,3.5918,5.3497
+600000.SH,浦发银行,2011-1-21,7.7127,7.7189,8.1453,7.7127,7.8795,69001299,884042057,0.1669,2.1635,12.812,0.6011,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5398,1.4874,3.6695,5.4655
+600000.SH,浦发银行,2011-1-24,7.8795,7.861,7.9413,7.793,7.8734,40025944,509605615,-0.0062,-0.0784,12.7319,0.3487,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5324,1.4863,3.6667,5.4612
+600000.SH,浦发银行,2011-1-25,7.8734,7.8795,8.0031,7.8301,7.9537,49402537,634358540,0.0803,1.0204,12.8406,0.4304,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6296,1.5014,3.7041,5.5169
+600000.SH,浦发银行,2011-1-26,7.9537,7.9722,7.9908,7.9228,7.9599,32488433,418118023,0.0062,0.0777,12.8698,0.283,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6371,1.5026,3.7069,5.5212
+600000.SH,浦发银行,2011-1-27,7.9599,7.8795,7.9537,7.7312,7.929,69649478,885350180,-0.0309,-0.3882,12.7115,0.6068,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,9.5997,1.4968,3.6926,5.4998
+600000.SH,浦发银行,2011-1-28,7.929,7.8919,7.9352,7.7807,7.8425,53000399,672289551,-0.0865,-1.0912,12.6846,0.4617,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.4949,1.4804,3.6523,5.4398
+600000.SH,浦发银行,2011-1-31,7.8425,7.8486,7.8981,7.7868,7.861,52767631,669997047,0.0185,0.2364,12.6971,0.4597,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5174,1.4839,3.6609,5.4526
+600000.SH,浦发银行,2011-2-1,7.861,7.8672,7.8919,7.8177,7.8857,41824771,532086956,0.0247,0.3145,12.7218,0.3644,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5473,1.4886,3.6724,5.4698
+600000.SH,浦发银行,2011-2-9,7.8857,7.8548,7.929,7.7807,7.8054,50344812,640373686,-0.0803,-1.0188,12.7198,0.4386,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4501,1.4734,3.635,5.414
+600000.SH,浦发银行,2011-2-10,7.8054,7.793,7.9043,7.7683,7.8919,47401671,601093803,0.0865,1.1085,12.6809,0.4129,1.47E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5548,1.4898,3.6753,5.4741
+600000.SH,浦发银行,2011-2-11,7.8919,7.8795,7.8981,7.8054,7.8795,86524659,1097943958,-0.0124,-0.1566,12.6894,0.7538,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5398,1.4874,3.6695,5.4655
+600000.SH,浦发银行,2011-2-14,7.8795,7.8672,8.1576,7.861,8.1206,155522887,2025335181,0.241,3.0588,13.0227,1.3548,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8316,1.5329,3.7818,5.6327
+600000.SH,浦发银行,2011-2-15,8.1206,8.1267,8.1576,8.034,8.0526,111743067,1462480075,-0.068,-0.8371,13.0879,0.9735,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7493,1.5201,3.7501,5.5855
+600000.SH,浦发银行,2011-2-16,8.0526,8.0217,8.0464,7.9599,8.0093,108130990,1399038867,-0.0433,-0.5372,12.9384,0.942,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,9.697,1.5119,3.73,5.5555
+600000.SH,浦发银行,2011-2-17,8.0093,8.0588,8.1638,8.0217,8.0835,107896347,1410869149,0.0742,0.9259,13.0762,0.9399,1.50E+11,N/A,1.88E+11,11479059332,0,14348824165,9.7868,1.5259,3.7645,5.6069
+600000.SH,浦发银行,2011-2-18,8.0835,8.0588,8.1453,7.9784,8.0588,68116200,887867061,-0.0247,-0.3058,13.0346,0.5934,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7568,1.5213,3.753,5.5898
+600000.SH,浦发银行,2011-2-21,8.0588,7.9908,8.0464,7.9475,8.0402,76184521,985182775,-0.0185,-0.2301,12.9315,0.6637,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7344,1.5178,3.7444,5.5769
+600000.SH,浦发银行,2011-2-22,8.0402,8.0279,8.0279,7.7868,7.8177,93354989,1190287248,-0.2225,-2.7671,12.7501,0.8133,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,9.465,1.4758,3.6407,5.4226
+600000.SH,浦发银行,2011-2-23,7.8177,7.7992,7.8672,7.7312,7.793,66811755,842434337,-0.0247,-0.3162,12.6091,0.582,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-2-24,7.793,7.7868,7.793,7.7127,7.7868,97281919,1219329453,-0.0062,-0.0793,12.534,0.8475,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4276,1.4699,3.6264,5.4012
+600000.SH,浦发银行,2011-2-25,7.7868,7.7807,7.8857,7.7374,7.8177,61226468,773953714,0.0309,0.3968,12.6408,0.5334,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,9.465,1.4758,3.6407,5.4226
+600000.SH,浦发银行,2011-2-28,7.8177,7.8177,7.8734,7.7559,7.8548,50718950,642186209,0.0371,0.4743,12.6617,0.4418,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.5099,1.4828,3.658,5.4483
+600000.SH,浦发银行,2011-3-1,7.8548,7.8672,8.0402,7.8672,8.0031,128630210,1658382901,0.1483,1.8883,12.8926,1.1206,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,9.6895,1.5108,3.7271,5.5512
+600000.SH,浦发银行,2011-3-2,8.0031,7.9599,8.2442,7.929,8.1453,198210460,2605382475,0.1421,1.7761,13.1445,1.7267,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8616,1.5376,3.7933,5.6498
+600000.SH,浦发银行,2011-3-3,8.1453,8.1453,8.5223,8.1453,8.3122,263696326,3550340429,0.1669,2.0486,13.4637,2.2972,1.54E+11,N/A,1.93E+11,11479059332,0,14348824165,10.0636,1.5691,3.871,5.7655
+600000.SH,浦发银行,2011-3-4,8.3122,8.2751,8.3987,8.238,8.3801,120797971,1626377341,0.068,0.8178,13.4636,1.0523,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1459,1.5819,3.9027,5.8127
+600000.SH,浦发银行,2011-3-7,8.3801,8.3925,8.5408,8.3245,8.411,121331696,1655653037,0.0309,0.3687,13.6457,1.057,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1833,1.5878,3.917,5.8341
+600000.SH,浦发银行,2011-3-8,8.411,8.3987,8.5408,8.3678,8.4234,95174193,1301033092,0.0124,0.147,13.67,0.8291,1.56E+11,N/A,1.96E+11,11479059332,0,14348824165,10.1983,1.5901,3.9228,5.8427
+600000.SH,浦发银行,2011-3-9,8.4234,8.4543,8.5223,8.3925,8.411,75569415,1034222216,-0.0124,-0.1467,13.6857,0.6583,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1833,1.5878,3.917,5.8341
+600000.SH,浦发银行,2011-3-10,8.411,8.3863,8.3863,8.1638,8.1824,94145605,1256351019,-0.2287,-2.7186,13.3448,0.8202,1.52E+11,N/A,1.90E+11,11479059332,0,14348824165,9.9065,1.5446,3.8106,5.6755
+600000.SH,浦发银行,2011-3-11,8.1824,8.17,8.2133,8.0464,8.0958,64682922,851985611,-0.0865,-1.0574,13.1717,0.5635,1.50E+11,N/A,1.88E+11,11479059332,0,14348824165,9.8017,1.5283,3.7703,5.6155
+600000.SH,浦发银行,2011-3-14,8.0958,8.0897,8.1638,8.0773,8.1082,44064900,578145219,0.0124,0.1527,13.1203,0.3839,1.51E+11,N/A,1.88E+11,11479059332,0,14348824165,9.8167,1.5306,3.776,5.6241
+600000.SH,浦发银行,2011-3-15,8.1082,8.0835,8.0835,7.8734,7.9784,92725768,1193536418,-0.1298,-1.6006,12.8717,0.8078,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6596,1.5061,3.7156,5.5341
+600000.SH,浦发银行,2011-3-16,7.9784,7.9661,8.0835,7.9228,8.0402,62901816,814119990,0.0618,0.7746,12.9427,0.548,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7344,1.5178,3.7444,5.5769
+600000.SH,浦发银行,2011-3-17,8.0402,7.9599,8.0155,7.9166,7.9475,46829496,602924313,-0.0927,-1.153,12.8749,0.408,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6221,1.5003,3.7012,5.5126
+600000.SH,浦发银行,2011-3-18,7.9475,8.0031,8.0526,7.9413,7.9722,43770807,566212767,0.0247,0.311,12.9359,0.3813,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6521,1.5049,3.7127,5.5298
+600000.SH,浦发银行,2011-3-21,7.9722,7.9722,8.0649,7.9475,7.997,46708141,604983300,0.0247,0.3101,12.9524,0.4069,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,9.682,1.5096,3.7242,5.5469
+600000.SH,浦发银行,2011-3-22,7.997,8.0217,8.2256,7.929,8.1453,70018764,919015986,0.1483,1.8547,13.1253,0.61,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8616,1.5376,3.7933,5.6498
+600000.SH,浦发银行,2011-3-23,8.1453,8.1267,8.2689,8.102,8.2071,56238253,746472075,0.0618,0.7587,13.2734,0.4899,1.52E+11,N/A,1.91E+11,11479059332,0,14348824165,9.9364,1.5493,3.8221,5.6927
+600000.SH,浦发银行,2011-3-24,8.2071,8.2195,8.2689,8.1082,8.1453,39629180,523824429,-0.0618,-0.753,13.2181,0.3452,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8616,1.5376,3.7933,5.6498
+600000.SH,浦发银行,2011-3-25,8.1453,8.1638,8.3863,8.1638,8.2813,83143551,1116145973,0.136,1.6692,13.4243,0.7243,1.54E+11,N/A,1.92E+11,11479059332,0,14348824165,10.0262,1.5633,3.8566,5.7441
+600000.SH,浦发银行,2011-3-28,8.2813,8.374,8.4728,8.2874,8.306,89692561,1219766909,0.0247,0.2985,13.5994,0.7814,1.54E+11,N/A,1.93E+11,11479059332,0,14348824165,10.0561,1.5679,3.8681,5.7613
+600000.SH,浦发银行,2011-3-29,8.306,8.3245,8.5594,8.3183,8.4172,116597369,1593941060,0.1112,1.3393,13.6705,1.0157,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1908,1.5889,3.9199,5.8384
+600000.SH,浦发银行,2011-3-30,8.4172,8.4852,8.6521,8.4358,8.5594,171723152,2380731247,0.1421,1.6887,13.8638,1.496,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3629,1.6157,3.9861,5.937
+600000.SH,浦发银行,2011-3-31,8.5594,8.5594,8.5903,8.3492,8.4172,78290829,1072999145,-0.1421,-1.6606,13.7053,0.682,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1908,1.5889,3.9199,5.8384
+600000.SH,浦发银行,2011-4-1,8.4172,8.4049,8.7571,8.4049,8.7386,139484638,1947168599,0.3214,3.8179,13.9597,1.2151,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,10.5799,1.6496,4.0696,6.0613
+600000.SH,浦发银行,2011-4-6,8.7386,8.7448,9.0229,8.7448,9.0167,191242695,2768155356,0.2781,3.1825,14.4746,1.666,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.9166,1.7021,4.1991,6.2542
+600000.SH,浦发银行,2011-4-7,9.0167,9.0105,9.0847,8.9425,8.992,98951023,1443643904,-0.0247,-0.2742,14.5895,0.862,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.8866,1.6974,4.1876,6.2371
+600000.SH,浦发银行,2011-4-8,8.992,8.9796,9.0847,8.8931,8.9734,68431749,995248750,-0.0185,-0.2062,14.5437,0.5961,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,10.8642,1.6939,4.1789,6.2242
+600000.SH,浦发银行,2011-4-11,8.9734,8.9981,9.2083,8.9549,8.9796,120906813,1775882545,0.0062,0.0689,14.688,1.0533,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,10.8717,1.6951,4.1818,6.2285
+600000.SH,浦发银行,2011-4-12,8.9796,8.9549,9.0661,8.8313,8.9178,87681115,1271603492,-0.0618,-0.6882,14.5026,0.7638,1.66E+11,N/A,2.07E+11,11479059332,0,14348824165,10.7969,1.6834,4.153,6.1856
+600000.SH,浦发银行,2011-4-13,8.9178,8.8622,9.301,8.856,9.2639,114475526,1677223732,0.3461,3.8808,14.6514,0.9973,1.72E+11,N/A,2.15E+11,11479059332,0,14348824165,11.2159,1.7487,4.3142,6.4257
+600000.SH,浦发银行,2011-4-14,9.2639,9.3195,9.4307,9.2206,9.2453,126396923,1907393199,-0.0185,-0.2001,15.0905,1.1011,1.72E+11,N/A,2.15E+11,11479059332,0,14348824165,11.1934,1.7452,4.3056,6.4128
+600000.SH,浦发银行,2011-4-15,9.2453,9.2083,9.3628,9.1465,9.3195,72972838,1095421275,0.0742,0.8021,15.0114,0.6357,1.73E+11,N/A,2.16E+11,11479059332,0,14348824165,11.2832,1.7592,4.3401,6.4643
+600000.SH,浦发银行,2011-4-18,9.3195,9.2762,9.3937,9.2083,9.2701,79681035,1200582151,-0.0494,-0.5305,15.0674,0.6941,1.72E+11,N/A,2.15E+11,11479059332,0,14348824165,11.2233,1.7499,4.3171,6.43
+600000.SH,浦发银行,2011-4-19,9.2701,9.1774,9.2701,8.9981,9.0043,85498252,1261580043,-0.2657,-2.8667,14.7556,0.7448,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.9016,1.6997,4.1933,6.2457
+600000.SH,浦发银行,2011-4-20,9.0043,9.0229,9.1465,8.9054,8.9672,60869160,887371140,-0.0371,-0.4118,14.5783,0.5303,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,10.8567,1.6927,4.1761,6.2199
+600000.SH,浦发银行,2011-4-21,8.9672,9.0414,9.1465,8.9549,8.992,56955897,832686418,0.0247,0.2757,14.6198,0.4962,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.8866,1.6974,4.1876,6.2371
+600000.SH,浦发银行,2011-4-22,8.992,8.992,9.0538,8.8869,8.9302,47599632,690125810,-0.0618,-0.6873,14.4986,0.4147,1.66E+11,N/A,2.07E+11,11479059332,0,14348824165,10.8118,1.6857,4.1588,6.1942
+600000.SH,浦发银行,2011-4-25,8.9302,9.0043,9.1032,8.8993,8.9858,75979221,1108066459,0.0556,0.6228,14.5838,0.6619,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.8792,1.6962,4.1847,6.2328
+600000.SH,浦发银行,2011-4-26,8.9858,9.0105,9.1217,8.9611,9.1156,84160008,1234241154,0.1298,1.4443,14.6654,0.7332,1.69E+11,N/A,2.12E+11,11479059332,0,14348824165,11.0363,1.7207,4.2451,6.3228
+600000.SH,浦发银行,2011-4-27,9.1156,9.165,9.2639,8.9302,9.0352,97470766,1439938969,-0.0803,-0.8814,14.773,0.8491,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,10.939,1.7056,4.2077,6.2671
+600000.SH,浦发银行,2011-4-28,9.0352,9.0352,9.0352,9.0352,9.0352,N/A,N/A,0,0,N/A,N/A,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,10.939,1.7056,4.2077,6.2671
+600000.SH,浦发银行,2011-4-29,9.0352,9.0847,9.1094,8.6521,8.8251,101688583,1452649693,-0.2101,-2.3256,14.2853,0.8859,1.64E+11,N/A,2.05E+11,11479059332,0,14348824165,10.6846,1.6659,4.1099,6.1213
+600000.SH,浦发银行,2011-5-3,8.8251,8.8004,8.9054,8.7262,8.8313,47035506,673472605,0.0062,0.07,14.3184,0.4098,1.64E+11,N/A,2.05E+11,11479059332,0,14348824165,10.6921,1.6671,4.1128,6.1256
+600000.SH,浦发银行,2011-5-4,8.8313,8.7757,8.8807,8.4914,8.547,81001236,1132838506,-0.2843,-3.219,13.9854,0.7056,1.59E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3479,1.6134,3.9804,5.9284
+600000.SH,浦发银行,2011-5-5,8.547,8.4976,8.6459,8.4234,8.5779,46974559,650093903,0.0309,0.3615,13.8393,0.4092,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3853,1.6192,3.9948,5.9499
+600000.SH,浦发银行,2011-5-6,8.5779,8.479,8.6335,8.4419,8.5408,36757391,508740035,-0.0371,-0.4323,13.8405,0.3202,1.59E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3404,1.6122,3.9775,5.9242
+600000.SH,浦发银行,2011-5-9,8.5408,8.5285,8.6335,8.4667,8.5037,30554676,422490266,-0.0371,-0.4342,13.8274,0.2662,1.58E+11,N/A,1.97E+11,11479059332,0,14348824165,10.2955,1.6052,3.9602,5.8984
+600000.SH,浦发银行,2011-5-10,8.5037,8.5285,8.6459,8.4728,8.6335,36795361,511163677,0.1298,1.5262,13.8921,0.3205,1.60E+11,N/A,2.00E+11,11479059332,0,14348824165,10.4527,1.6297,4.0207,5.9885
+600000.SH,浦发银行,2011-5-11,8.6335,8.6335,8.683,8.5346,8.5779,27344003,380898283,-0.0556,-0.6442,13.9299,0.2382,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3853,1.6192,3.9948,5.9499
+600000.SH,浦发银行,2011-5-12,8.5779,8.5346,8.615,8.4296,8.4358,37059483,511077951,-0.1421,-1.6571,13.7907,0.3228,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2132,1.5924,3.9286,5.8513
+600000.SH,浦发银行,2011-5-13,8.4358,8.4543,8.547,8.3369,8.547,52149614,712045065,0.1112,1.3187,13.6539,0.4543,1.59E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3479,1.6134,3.9804,5.9284
+600000.SH,浦发银行,2011-5-16,8.547,8.4976,8.5964,8.4543,8.4605,37488832,517163716,-0.0865,-1.0123,13.7951,0.3266,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2432,1.5971,3.9401,5.8684
+600000.SH,浦发银行,2011-5-17,8.4605,8.4667,8.6521,8.4172,8.5964,48282261,669260989,0.136,1.607,13.8614,0.4206,1.60E+11,N/A,2.00E+11,11479059332,0,14348824165,10.4078,1.6227,4.0034,5.9627
+600000.SH,浦发银行,2011-5-18,8.5964,8.5841,8.788,8.5532,8.7448,54624469,770723084,0.1483,1.7254,14.1095,0.4759,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,10.5874,1.6507,4.0725,6.0656
+600000.SH,浦发银行,2011-5-19,8.7448,8.7633,8.8498,8.7139,8.7386,44471117,632129346,-0.0062,-0.0707,14.2144,0.3874,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,10.5799,1.6496,4.0696,6.0613
+600000.SH,浦发银行,2011-5-20,8.7386,8.7324,8.8684,8.7139,8.8004,51652211,736778833,0.0618,0.7072,14.2642,0.45,1.63E+11,N/A,2.04E+11,11479059332,0,14348824165,10.6547,1.6612,4.0984,6.1042
+600000.SH,浦发银行,2011-5-23,8.8004,8.7571,8.7942,8.5285,8.5655,49529764,690545338,-0.2348,-2.6685,13.942,0.4315,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3704,1.6169,3.989,5.9413
+600000.SH,浦发银行,2011-5-24,8.5655,8.5408,8.615,8.5223,8.5594,33302192,462259457,-0.0062,-0.0722,13.8808,0.2901,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3629,1.6157,3.9861,5.937
+600000.SH,浦发银行,2011-5-25,8.5594,8.5408,8.5655,8.3925,8.4049,30456437,417290094,-0.1545,-1.8051,13.7012,0.2653,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1758,1.5866,3.9142,5.8298
+600000.SH,浦发银行,2011-5-26,8.4049,8.4728,8.4976,8.3801,8.4358,32165477,439304202,0.0309,0.3676,13.6576,0.2802,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2132,1.5924,3.9286,5.8513
+600000.SH,浦发银行,2011-5-27,8.4358,8.4543,8.5841,8.3863,8.4605,42690707,586884307,0.0247,0.293,13.7474,0.3719,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2432,1.5971,3.9401,5.8684
+600000.SH,浦发银行,2011-5-30,8.4605,8.4358,8.5655,8.3863,8.5285,32773527,450312962,0.068,0.8035,13.7401,0.2855,1.58E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3255,1.6099,3.9717,5.9156
+600000.SH,浦发银行,2011-5-31,8.5285,8.5346,8.5717,8.4296,8.5655,54862272,754258699,0.0371,0.4348,13.7482,0.4779,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3704,1.6169,3.989,5.9413
+600000.SH,浦发银行,2011-6-1,8.5655,8.5285,8.5779,8.4605,8.4914,43373105,597661115,-0.0742,-0.8658,13.7795,0.3778,1.58E+11,N/A,1.97E+11,11479059332,0,14348824165,10.2806,1.6029,3.9545,5.8899
+600000.SH,浦发银行,2011-6-2,8.4914,8.4049,8.4358,8.0773,8.1638,78054220,1039092746,-0.3275,-3.8574,13.3124,0.68,1.52E+11,N/A,1.90E+11,11479059332,0,14348824165,9.884,1.5411,3.8019,5.6627
+600000.SH,浦发银行,2011-6-3,8.1638,8.1476,8.2451,8.1313,8.2045,38481953,387260340,0.0407,0.498,10.0634,0.2579,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8144,1.5302,3.7752,5.6228
+600000.SH,浦发银行,2011-6-7,8.2045,8.1638,8.237,8.115,8.2126,32112692,322851680,0.0081,0.0991,10.0537,0.2152,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-6-8,8.2126,8.2207,8.2289,7.9524,8.0663,71399603,705901472,-0.1464,-1.7822,9.8866,0.4785,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6491,1.5045,3.7115,5.5281
+600000.SH,浦发银行,2011-6-9,8.0663,8.05,8.05,7.863,7.8792,50650154,494816808,-0.187,-2.3185,9.7693,0.3394,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4254,1.4696,3.6255,5.3999
+600000.SH,浦发银行,2011-6-10,7.8792,7.8955,7.9687,7.8711,7.9199,41514189,403650864,0.0407,0.516,9.7232,0.2782,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,9.474,1.4772,3.6442,5.4278
+600000.SH,浦发银行,2011-6-13,7.9199,7.8874,7.9931,7.8223,7.9605,33499528,325257133,0.0407,0.5133,9.7093,0.2245,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,9.5226,1.4847,3.6629,5.4556
+600000.SH,浦发银行,2011-6-14,7.9605,7.9524,8.1638,7.9118,8.0663,59763717,594459887,0.1057,1.3279,9.9468,0.4005,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6491,1.5045,3.7115,5.5281
+600000.SH,浦发银行,2011-6-15,8.0663,8.05,8.05,7.8792,7.9036,50642541,494521264,-0.1626,-2.0161,9.7649,0.3394,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4545,1.4741,3.6367,5.4166
+600000.SH,浦发银行,2011-6-16,7.9036,7.863,7.8955,7.7979,7.8142,43684110,420806039,-0.0894,-1.1317,9.6329,0.2927,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,9.3475,1.4574,3.5956,5.3553
+600000.SH,浦发银行,2011-6-17,7.8142,7.8142,7.8792,7.7654,7.7735,38151775,367427557,-0.0407,-0.5203,9.6307,0.2557,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,9.2989,1.4499,3.5769,5.3275
+600000.SH,浦发银行,2011-6-20,7.7735,7.7654,7.863,7.7329,7.8467,49155845,471826236,0.0732,0.9414,9.5986,0.3294,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,9.3865,1.4635,3.6105,5.3776
+600000.SH,浦发银行,2011-6-21,7.8467,7.8548,7.9036,7.8304,7.8711,44032371,426182669,0.0244,0.3109,9.6788,0.2951,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4156,1.4681,3.6218,5.3943
+600000.SH,浦发银行,2011-6-22,7.8711,7.9118,7.9118,7.7817,7.8304,44402682,428768703,-0.0407,-0.5165,9.6564,0.2975,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,9.367,1.4605,3.603,5.3665
+600000.SH,浦发银行,2011-6-23,7.8304,7.8223,7.9605,7.7247,7.9199,51462993,496177923,0.0894,1.1423,9.6415,0.3449,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,9.474,1.4772,3.6442,5.4278
+600000.SH,浦发银行,2011-6-24,7.9199,7.8792,8.2777,7.863,8.2126,108608292,1083590773,0.2927,3.6961,9.9771,0.7278,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-6-27,8.2126,8.2126,8.3021,8.1313,8.1882,61879841,624566437,-0.0244,-0.297,10.0932,0.4147,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,9.795,1.5272,3.7677,5.6117
+600000.SH,浦发银行,2011-6-28,8.1882,8.1882,8.1964,8.0419,8.1313,48625916,485148836,-0.0569,-0.6951,9.9772,0.3259,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7269,1.5166,3.7415,5.5726
+600000.SH,浦发银行,2011-6-29,8.1313,8.1313,8.1638,7.9199,7.9362,92115792,906629869,-0.1952,-2.4,9.8423,0.6173,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,9.4934,1.4802,3.6517,5.4389
+600000.SH,浦发银行,2011-6-30,7.9362,7.9524,8.1069,7.9199,8.0012,89477914,880212562,0.0651,0.8197,9.8372,0.5996,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.5713,1.4923,3.6816,5.4835
+600000.SH,浦发银行,2011-7-1,8.0012,8.0093,8.0175,7.8467,7.9199,84950358,829257826,-0.0813,-1.0163,9.7617,0.5693,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,9.474,1.4772,3.6442,5.4278
+600000.SH,浦发银行,2011-7-4,7.9199,7.9605,8.2289,7.9524,8.2126,137704167,1372265445,0.2927,3.6961,9.9653,0.9228,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-7-5,8.2126,8.2126,8.2777,8.1232,8.172,79844236,803065821,-0.0407,-0.495,10.0579,0.535,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7755,1.5242,3.7602,5.6005
+600000.SH,浦发银行,2011-7-6,8.172,8.1394,8.1394,7.9687,8.0663,78083396,771582190,-0.1057,-1.2935,9.8815,0.5232,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6491,1.5045,3.7115,5.5281
+600000.SH,浦发银行,2011-7-7,8.0663,8.2045,8.2533,8.05,8.0744,110306181,1107281017,0.0081,0.1008,10.0382,0.7392,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6588,1.506,3.7153,5.5336
+600000.SH,浦发银行,2011-7-8,8.0744,8.0906,8.3346,8.0744,8.2451,96178652,973144633,0.1708,2.1148,10.1181,0.6445,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,9.8631,1.5378,3.7939,5.6507
+600000.SH,浦发银行,2011-7-11,8.2451,8.172,8.237,8.0988,8.172,77297565,774789745,-0.0732,-0.8876,10.0235,0.518,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7755,1.5242,3.7602,5.6005
+600000.SH,浦发银行,2011-7-12,8.172,8.1069,8.1476,8.0012,8.0337,73779698,730710128,-0.1382,-1.6915,9.9039,0.4944,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.6102,1.4984,3.6966,5.5058
+600000.SH,浦发银行,2011-7-13,8.0337,8.0744,8.1964,8.0256,8.1394,60517246,605053186,0.1057,1.3158,9.998,0.4055,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7366,1.5181,3.7452,5.5782
+600000.SH,浦发银行,2011-7-14,8.1394,8.1313,8.2126,8.1069,8.2126,72244581,725394120,0.0732,0.8991,10.0408,0.4841,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-7-15,8.2126,8.172,8.2451,8.1232,8.2045,66656003,672068536,-0.0081,-0.099,10.0826,0.4467,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8144,1.5302,3.7752,5.6228
+600000.SH,浦发银行,2011-7-18,8.2045,8.2126,8.2126,8.0744,8.1313,88296134,883661214,-0.0732,-0.892,10.0079,0.5917,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7269,1.5166,3.7415,5.5726
+600000.SH,浦发银行,2011-7-19,8.1313,8.0825,8.0988,7.9849,8.0093,77790440,768616582,-0.122,-1.5,9.8806,0.5213,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.581,1.4938,3.6854,5.4891
+600000.SH,浦发银行,2011-7-20,8.0093,8.05,8.0825,7.9443,8.0012,63761031,626819364,-0.0081,-0.1015,9.8308,0.4273,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.5713,1.4923,3.6816,5.4835
+600000.SH,浦发银行,2011-7-21,8.0012,7.9931,8.0093,7.8386,7.9118,73648903,716204441,-0.0894,-1.1179,9.7246,0.4935,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4643,1.4756,3.6405,5.4222
+600000.SH,浦发银行,2011-7-22,7.9118,7.928,7.9524,7.863,7.8874,52488395,509417136,-0.0244,-0.3083,9.7053,0.3517,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-7-25,7.8874,7.8467,7.863,7.619,7.6678,88189088,838678395,-0.2195,-2.7835,9.51,0.591,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,9.1725,1.4301,3.5282,5.255
+600000.SH,浦发银行,2011-7-26,7.6678,7.6678,7.7654,7.6272,7.6597,45125010,426214467,-0.0081,-0.106,9.4452,0.3024,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,9.1627,1.4286,3.5245,5.2494
+600000.SH,浦发银行,2011-7-27,7.6597,7.6272,7.6597,7.6028,7.6353,48213160,452508637,-0.0244,-0.3185,9.3856,0.3231,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1336,1.4241,3.5133,5.2327
+600000.SH,浦发银行,2011-7-28,7.6353,7.5865,7.5946,7.4401,7.4971,65663811,605993962,-0.1382,-1.8104,9.2287,0.44,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9682,1.3983,3.4496,5.138
+600000.SH,浦发银行,2011-7-29,7.4971,7.5215,7.8142,7.4239,7.6434,95487760,894864393,0.1464,1.9523,9.3715,0.6399,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1433,1.4256,3.517,5.2383
+600000.SH,浦发银行,2011-8-1,7.6434,7.5865,7.6922,7.5377,7.5784,44930056,420409959,-0.0651,-0.8511,9.357,0.3011,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,9.0655,1.4135,3.4871,5.1937
+600000.SH,浦发银行,2011-8-2,7.5784,7.5215,7.5702,7.4239,7.5296,41364988,380816089,-0.0488,-0.6438,9.2062,0.2772,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-8-3,7.5296,7.4727,7.5702,7.4564,7.5296,31523822,291253828,0,0,9.2392,0.2112,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-8-4,7.5296,7.5702,7.6434,7.5377,7.5459,30410552,283911226,0.0163,0.216,9.3359,0.2038,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0266,1.4074,3.4721,5.1714
+600000.SH,浦发银行,2011-8-5,7.5459,7.3914,7.4401,7.3182,7.3426,71952165,651685202,-0.2033,-2.694,9.0572,0.4822,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7834,1.3695,3.3786,5.0321
+600000.SH,浦发银行,2011-8-8,7.3426,7.2775,7.3914,7.0092,7.0986,98624718,871891979,-0.2439,-3.3223,8.8405,0.6609,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-8-9,7.0986,6.9279,7.2775,6.8872,7.2125,110925176,968666716,0.1138,1.6037,8.7326,0.7433,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.6278,1.3452,3.3187,4.9429
+600000.SH,浦发银行,2011-8-10,7.2125,7.3344,7.3832,7.2125,7.245,67295852,605242196,0.0325,0.451,8.9938,0.451,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6667,1.3513,3.3337,4.9652
+600000.SH,浦发银行,2011-8-11,7.245,7.0986,7.4401,7.0824,7.3995,74782511,673428896,0.1545,2.1324,9.0052,0.5011,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8515,1.3801,3.4047,5.0711
+600000.SH,浦发银行,2011-8-12,7.3995,7.4157,7.4401,7.3019,7.3426,51162640,463907926,-0.0569,-0.7692,9.0673,0.3428,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7834,1.3695,3.3786,5.0321
+600000.SH,浦发银行,2011-8-15,7.3426,7.3751,7.6353,7.31,7.619,89493443,825023455,0.2765,3.7652,9.2188,0.5997,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1141,1.421,3.5058,5.2216
+600000.SH,浦发银行,2011-8-16,7.619,7.6028,7.7329,7.5377,7.6028,92194078,866602343,-0.0163,-0.2134,9.3998,0.6178,1.40E+11,N/A,1.74E+11,14922777132,0,18653471415,9.0946,1.418,3.4983,5.2104
+600000.SH,浦发银行,2011-8-17,7.6028,7.5946,7.6516,7.5459,7.5459,44535594,415370550,-0.0569,-0.7487,9.3267,0.2984,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0266,1.4074,3.4721,5.1714
+600000.SH,浦发银行,2011-8-18,7.5459,7.5784,7.5865,7.3914,7.4157,40832235,375402155,-0.1301,-1.7241,9.1938,0.2736,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8709,1.3831,3.4122,5.0823
+600000.SH,浦发银行,2011-8-19,7.4157,7.31,7.3832,7.2694,7.3344,55545006,500195838,-0.0813,-1.0965,9.0052,0.3722,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7737,1.368,3.3748,5.0265
+600000.SH,浦发银行,2011-8-22,7.3344,7.3507,7.4401,7.2775,7.3019,42762550,385779149,-0.0325,-0.4435,9.0214,0.2866,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7348,1.3619,3.3598,5.0042
+600000.SH,浦发银行,2011-8-23,7.3019,7.3426,7.4727,7.2613,7.4645,48210876,438712166,0.1626,2.2272,9.0999,0.3231,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-8-24,7.4645,7.4889,7.5946,7.3832,7.3995,53322202,490717794,-0.0651,-0.8715,9.2029,0.3573,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8515,1.3801,3.4047,5.0711
+600000.SH,浦发银行,2011-8-25,7.3995,7.4401,7.7491,7.4076,7.7085,121038880,1135191015,0.309,4.1758,9.3787,0.8111,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,9.2211,1.4377,3.5469,5.2829
+600000.SH,浦发银行,2011-8-26,7.7085,7.6597,7.7329,7.5784,7.6922,61998169,584450251,-0.0163,-0.211,9.4269,0.4155,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,9.2016,1.4347,3.5394,5.2717
+600000.SH,浦发银行,2011-8-29,7.6922,7.554,7.554,7.4239,7.4645,75330948,693917105,-0.2277,-2.9598,9.2116,0.5048,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-8-30,7.4645,7.5215,7.6434,7.4401,7.4727,49166774,456223295,0.0081,0.1089,9.2791,0.3295,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.939,1.3937,3.4384,5.1213
+600000.SH,浦发银行,2011-8-31,7.4727,7.4645,7.6028,7.4483,7.554,34349428,318100885,0.0813,1.0881,9.2607,0.2302,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0363,1.4089,3.4758,5.177
+600000.SH,浦发银行,2011-9-1,7.554,7.5702,7.6678,7.5459,7.619,58506018,548068833,0.0651,0.8611,9.3677,0.3921,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1141,1.421,3.5058,5.2216
+600000.SH,浦发银行,2011-9-2,7.619,7.6028,7.6434,7.4808,7.554,32039819,297248797,-0.0651,-0.8538,9.2775,0.2147,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0363,1.4089,3.4758,5.177
+600000.SH,浦发银行,2011-9-5,7.554,7.4808,7.4971,7.4076,7.4401,30840689,282591754,-0.1138,-1.507,9.163,0.2067,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9001,1.3877,3.4235,5.099
+600000.SH,浦发银行,2011-9-6,7.4401,7.3914,7.4971,7.3426,7.4076,42139539,384694366,-0.0325,-0.4372,9.1291,0.2824,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8612,1.3816,3.4085,5.0767
+600000.SH,浦发银行,2011-9-7,7.4076,7.4239,7.6272,7.3832,7.554,40598521,374413883,0.1464,1.9759,9.2224,0.2721,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0363,1.4089,3.4758,5.177
+600000.SH,浦发银行,2011-9-8,7.554,7.5621,7.5865,7.4808,7.5296,28413650,263397211,-0.0244,-0.3229,9.2701,0.1904,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-9-9,7.5296,7.5621,7.6516,7.4971,7.5621,38055811,354331602,0.0325,0.432,9.3108,0.255,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.046,1.4104,3.4796,5.1826
+600000.SH,浦发银行,2011-9-13,7.5621,7.4645,7.4971,7.4157,7.4401,27627217,252939806,-0.122,-1.6129,9.1555,0.1851,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9001,1.3877,3.4235,5.099
+600000.SH,浦发银行,2011-9-14,7.4401,7.4808,7.4889,7.2694,7.3995,50592099,457967156,-0.0407,-0.5464,9.0521,0.339,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8515,1.3801,3.4047,5.0711
+600000.SH,浦发银行,2011-9-15,7.3995,7.3995,7.4564,7.2694,7.2775,56765027,512651845,-0.122,-1.6484,9.0311,0.3804,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,8.7056,1.3573,3.3486,4.9875
+600000.SH,浦发银行,2011-9-16,7.2775,7.3344,7.3751,7.2775,7.3019,42224050,380213995,0.0244,0.3352,9.0047,0.283,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7348,1.3619,3.3598,5.0042
+600000.SH,浦发银行,2011-9-19,7.3019,7.245,7.2531,7.1474,7.1637,41510239,366080582,-0.1382,-1.8931,8.819,0.2782,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5694,1.3361,3.2962,4.9095
+600000.SH,浦发银行,2011-9-20,7.1637,7.1555,7.2531,7.0986,7.2043,34551618,305251347,0.0407,0.5675,8.8346,0.2315,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.618,1.3437,3.315,4.9374
+600000.SH,浦发银行,2011-9-21,7.2043,7.2043,7.4971,7.123,7.3914,70353056,635069866,0.187,2.5959,9.0269,0.4714,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8417,1.3786,3.401,5.0655
+600000.SH,浦发银行,2011-9-22,7.3914,7.3263,7.3344,7.1555,7.1718,53791988,479557639,-0.2195,-2.9703,8.915,0.3605,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.5791,1.3376,3.3,4.9151
+600000.SH,浦发银行,2011-9-23,7.1718,7.0824,7.1637,7.0011,7.0986,54164832,470756862,-0.0732,-1.0204,8.6912,0.363,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-9-26,7.0986,7.0336,7.0905,6.8303,6.8628,81748380,697436150,-0.2358,-3.3219,8.5315,0.5478,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.2095,1.28,3.1578,4.7033
+600000.SH,浦发银行,2011-9-27,6.8628,6.9279,6.9767,6.8953,6.9279,40252611,343008396,0.0651,0.9479,8.5214,0.2697,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.2873,1.2921,3.1877,4.7479
+600000.SH,浦发银行,2011-9-28,6.9279,6.9848,6.9929,6.8303,6.8547,42407399,360008943,-0.0732,-1.0563,8.4893,0.2842,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.1998,1.2785,3.1541,4.6977
+600000.SH,浦发银行,2011-9-29,6.8547,6.8222,6.9279,6.7734,6.871,43757787,369392508,0.0163,0.2372,8.4418,0.2932,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2192,1.2815,3.1616,4.7089
+600000.SH,浦发银行,2011-9-30,6.871,6.8953,7.0254,6.8628,6.9441,60468787,515663929,0.0732,1.0651,8.5278,0.4052,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.3068,1.2952,3.1952,4.759
+600000.SH,浦发银行,2011-10-10,6.9441,6.9279,6.9604,6.8384,6.8466,32428434,274365576,-0.0976,-1.4052,8.4606,0.2173,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.19,1.277,3.1503,4.6922
+600000.SH,浦发银行,2011-10-11,6.8466,7.1393,7.1393,6.8953,6.9685,59130344,511050472,0.122,1.7815,8.6428,0.3962,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3359,1.2997,3.2064,4.7758
+600000.SH,浦发银行,2011-10-12,6.9685,6.9441,7.2531,6.9035,7.1962,89412222,787072851,0.2277,3.2672,8.8027,0.5992,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.6083,1.3422,3.3112,4.9318
+600000.SH,浦发银行,2011-10-13,7.1962,7.1718,7.2694,7.123,7.2125,51298778,453963294,0.0163,0.226,8.8494,0.3438,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.6278,1.3452,3.3187,4.9429
+600000.SH,浦发银行,2011-10-14,7.2125,7.1881,7.2206,7.0986,7.1799,40504198,356399899,-0.0325,-0.451,8.7991,0.2714,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.5888,1.3391,3.3037,4.9206
+600000.SH,浦发银行,2011-10-17,7.1799,7.1881,7.3588,7.1718,7.2531,46009758,410848342,0.0732,1.0193,8.9296,0.3083,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6764,1.3528,3.3374,4.9708
+600000.SH,浦发银行,2011-10-18,7.2531,7.1962,7.2369,7.1149,7.1393,41115344,362177732,-0.1138,-1.5695,8.8088,0.2755,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5402,1.3316,3.285,4.8928
+600000.SH,浦发银行,2011-10-19,7.1393,7.1393,7.2531,7.1149,7.1881,36188377,319545731,0.0488,0.6834,8.8301,0.2425,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.5986,1.3407,3.3075,4.9262
+600000.SH,浦发银行,2011-10-20,7.1881,7.1312,7.2043,7.0254,7.0986,50658455,443175230,-0.0894,-1.2443,8.7483,0.3395,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-10-21,7.0986,7.1149,7.2938,7.0742,7.2287,59306969,526976700,0.1301,1.8328,8.8856,0.3974,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6472,1.3482,3.3262,4.9541
+600000.SH,浦发银行,2011-10-24,7.2287,7.245,7.4889,7.2125,7.4483,94932084,864185495,0.2195,3.0371,9.1032,0.6362,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9098,1.3892,3.4272,5.1045
+600000.SH,浦发银行,2011-10-25,7.4483,7.4645,7.5215,7.3832,7.4483,66314936,608223062,0,0,9.1717,0.4444,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9098,1.3892,3.4272,5.1045
+600000.SH,浦发银行,2011-10-26,7.4483,7.4239,7.5621,7.3588,7.4645,68454846,631301579,0.0163,0.2183,9.2222,0.4587,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-10-27,7.4645,7.5296,7.6028,7.4889,7.5296,45585827,422360453,0.0651,0.8715,9.2652,0.3055,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-10-28,7.5296,7.6434,7.7654,7.5296,7.6272,82502754,775731742,0.0976,1.2959,9.4025,0.5529,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1238,1.4226,3.5095,5.2271
+600000.SH,浦发银行,2011-10-31,7.6272,7.6028,7.6028,7.4483,7.4889,50778832,468747732,-0.1382,-1.8124,9.2312,0.3403,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9585,1.3968,3.4459,5.1324
+600000.SH,浦发银行,2011-11-1,7.4889,7.4401,7.5946,7.4076,7.4645,57198902,527513052,-0.0244,-0.3257,9.2224,0.3833,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-11-2,7.4645,7.3832,7.619,7.3507,7.6109,59397848,546059796,0.1464,1.9608,9.1933,0.398,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1044,1.4195,3.502,5.216
+600000.SH,浦发银行,2011-11-3,7.6109,7.6272,7.6353,7.4971,7.5133,84349601,785658964,-0.0976,-1.2821,9.3143,0.5652,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9877,1.4013,3.4571,5.1491
+600000.SH,浦发银行,2011-11-4,7.5133,7.6028,7.6109,7.5052,7.5702,42565042,395922342,0.0569,0.7576,9.3016,0.2852,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,9.0557,1.4119,3.4833,5.1881
+600000.SH,浦发银行,2011-11-7,7.5702,7.5215,7.5459,7.4483,7.4645,32870037,302777625,-0.1057,-1.3963,9.2114,0.2203,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-11-8,7.4645,7.5133,7.5621,7.432,7.4889,31693301,291603574,0.0244,0.3268,9.2008,0.2124,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9585,1.3968,3.4459,5.1324
+600000.SH,浦发银行,2011-11-9,7.4889,7.5133,7.554,7.4645,7.5377,27951632,257975143,0.0488,0.6515,9.2293,0.1873,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0168,1.4059,3.4684,5.1658
+600000.SH,浦发银行,2011-11-10,7.5377,7.4808,7.5215,7.3507,7.3588,46636157,426657140,-0.1789,-2.3732,9.1486,0.3125,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,8.8028,1.3725,3.386,5.0432
+600000.SH,浦发银行,2011-11-11,7.3588,7.367,7.4564,7.3588,7.3832,25261827,230005502,0.0244,0.3315,9.1049,0.1693,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,8.832,1.3771,3.3973,5.06
+600000.SH,浦发银行,2011-11-14,7.3832,7.4645,7.5377,7.4239,7.4889,42296963,389371091,0.1057,1.4317,9.2057,0.2834,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9585,1.3968,3.4459,5.1324
+600000.SH,浦发银行,2011-11-15,7.4889,7.4808,7.4971,7.4239,7.4645,30013432,275179280,-0.0244,-0.3257,9.1685,0.2011,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-11-16,7.4645,7.4645,7.4645,7.2125,7.2531,64028631,576115159,-0.2114,-2.8322,8.9978,0.4291,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6764,1.3528,3.3374,4.9708
+600000.SH,浦发银行,2011-11-17,7.2531,7.2694,7.2938,7.1881,7.2043,32007465,284590451,-0.0488,-0.6726,8.8914,0.2145,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.618,1.3437,3.315,4.9374
+600000.SH,浦发银行,2011-11-18,7.2043,7.1555,7.2287,7.123,7.1555,36819930,324198795,-0.0488,-0.6772,8.805,0.2467,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5597,1.3346,3.2925,4.9039
+600000.SH,浦发银行,2011-11-21,7.1555,7.1881,7.1962,7.0498,7.1068,32355327,281903843,-0.0488,-0.6818,8.7127,0.2168,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.5013,1.3255,3.2701,4.8705
+600000.SH,浦发银行,2011-11-22,7.1068,7.0742,7.1637,7.058,7.1149,30669913,268099631,0.0081,0.1144,8.7415,0.2055,1.31E+11,N/A,1.63E+11,14922777132,0,18653471415,8.511,1.327,3.2738,4.8761
+600000.SH,浦发银行,2011-11-23,7.1149,7.123,7.1312,7.0092,7.0661,26370231,228822392,-0.0488,-0.6857,8.6773,0.1767,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4527,1.3179,3.2513,4.8426
+600000.SH,浦发银行,2011-11-24,7.0661,7.0092,7.123,6.9929,7.0742,24460075,212634673,0.0081,0.1151,8.6931,0.1639,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4624,1.3194,3.2551,4.8482
+600000.SH,浦发银行,2011-11-25,7.0742,7.0742,7.0905,6.9929,7.0092,21366538,184856605,-0.0651,-0.9195,8.6517,0.1432,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,8.3846,1.3073,3.2252,4.8036
+600000.SH,浦发银行,2011-11-28,7.0092,7.0173,7.058,6.9685,6.9929,23967739,206431563,-0.0163,-0.232,8.6129,0.1606,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3651,1.3043,3.2177,4.7925
+600000.SH,浦发银行,2011-11-29,6.9929,7.0417,7.1068,7.0092,7.0986,25960610,225388356,0.1057,1.5116,8.6819,0.174,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-11-30,7.0986,7.0661,7.0986,6.8872,6.9116,44971839,384658393,-0.187,-2.6346,8.5533,0.3014,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.2679,1.2891,3.1803,4.7368
+600000.SH,浦发银行,2011-12-1,6.9116,7.1068,7.2775,7.0986,7.1637,89049077,787219129,0.2521,3.6471,8.8403,0.5967,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5694,1.3361,3.2962,4.9095
+600000.SH,浦发银行,2011-12-2,7.1637,7.1393,7.1962,7.0824,7.1555,38638133,339557364,-0.0081,-0.1135,8.7881,0.2589,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5597,1.3346,3.2925,4.9039
+600000.SH,浦发银行,2011-12-5,7.1555,7.1881,7.245,7.0173,7.1555,40188321,354439402,0,0,8.8195,0.2693,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5597,1.3346,3.2925,4.9039
+600000.SH,浦发银行,2011-12-6,7.1555,7.123,7.1881,7.0742,7.0986,26440305,232129306,-0.0569,-0.7955,8.7794,0.1772,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-12-7,7.0986,7.1068,7.1799,7.0742,7.1393,23350899,204935333,0.0407,0.5727,8.7763,0.1565,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5402,1.3316,3.285,4.8928
+600000.SH,浦发银行,2011-12-8,7.1393,7.1393,7.1799,7.058,7.1393,21909676,191759965,0,0,8.7523,0.1468,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5402,1.3316,3.285,4.8928
+600000.SH,浦发银行,2011-12-9,7.1393,7.0986,7.1393,7.0254,7.0742,29514000,257109793,-0.0651,-0.9112,8.7115,0.1978,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4624,1.3194,3.2551,4.8482
+600000.SH,浦发银行,2011-12-12,7.0742,7.058,7.1068,7.0254,7.0417,23035328,200109781,-0.0325,-0.4598,8.6871,0.1544,1.29E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4235,1.3134,3.2401,4.8259
+600000.SH,浦发银行,2011-12-13,7.0417,7.0254,7.0905,6.9604,6.9767,47600711,412160766,-0.0651,-0.9238,8.6587,0.319,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3457,1.3012,3.2102,4.7813
+600000.SH,浦发银行,2011-12-14,6.9767,6.9685,7.0336,6.9441,6.9929,27334982,235202167,0.0163,0.2331,8.6044,0.1832,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3651,1.3043,3.2177,4.7925
+600000.SH,浦发银行,2011-12-15,6.9929,6.9604,7.0092,6.8953,6.9035,41518789,354799723,-0.0894,-1.2791,8.5455,0.2782,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2581,1.2876,3.1765,4.7312
+600000.SH,浦发银行,2011-12-16,6.9035,6.9197,7.0336,6.9035,7.0092,37730295,322463285,0.1057,1.5312,8.5465,0.2528,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,8.3846,1.3073,3.2252,4.8036
+600000.SH,浦发银行,2011-12-19,7.0092,6.9685,7.0254,6.8059,7.0011,45264959,384672669,-0.0081,-0.116,8.4982,0.3033,1.28E+11,N/A,1.61E+11,14922777132,0,18653471415,8.3749,1.3058,3.2214,4.798
+600000.SH,浦发银行,2011-12-20,7.0011,6.9767,7.1149,6.9604,6.9848,38376971,331731071,-0.0163,-0.2323,8.644,0.2572,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3554,1.3027,3.2139,4.7869
+600000.SH,浦发银行,2011-12-21,6.9848,7.0417,7.0905,6.9116,6.936,41637650,359681306,-0.0488,-0.6985,8.6384,0.279,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.297,1.2936,3.1915,4.7535
+600000.SH,浦发银行,2011-12-22,6.936,6.9035,6.9848,6.871,6.936,42682705,363453847,0,0,8.5152,0.286,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.297,1.2936,3.1915,4.7535
+600000.SH,浦发银行,2011-12-23,6.936,6.9441,7.0011,6.9035,6.9441,23263186,198890329,0.0081,0.1172,8.5496,0.1559,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.3068,1.2952,3.1952,4.759
+600000.SH,浦发银行,2011-12-26,6.9441,6.9279,6.9604,6.8466,6.8872,31788769,269877056,-0.0569,-0.8197,8.4897,0.213,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2387,1.2845,3.169,4.72
+600000.SH,浦发银行,2011-12-27,6.8872,6.8872,6.936,6.8303,6.8628,31075676,262876940,-0.0244,-0.3542,8.4593,0.2082,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.2095,1.28,3.1578,4.7033
+600000.SH,浦发银行,2011-12-28,6.8628,6.8547,6.8791,6.7083,6.814,42011046,351109636,-0.0488,-0.7109,8.3576,0.2815,1.25E+11,N/A,1.56E+11,14922777132,0,18653471415,8.1511,1.2709,3.1354,4.6699
+600000.SH,浦发银行,2011-12-29,6.814,6.7896,6.814,6.7409,6.7896,40055045,333839370,-0.0244,-0.358,8.3345,0.2684,1.25E+11,N/A,1.56E+11,14922777132,0,18653471415,8.122,1.2664,3.1241,4.6532
+600000.SH,浦发银行,2011-12-30,6.7896,6.8222,6.9197,6.814,6.9035,52982530,448339738,0.1138,1.6766,8.462,0.355,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2581,1.2876,3.1765,4.7312
+600000.SH,浦发银行,2012-1-4,6.9035,6.9441,6.9604,6.8222,6.8384,34201379,290229551,-0.0651,-0.9423,8.4859,0.2292,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,5.7493,1.0536,2.3098,1.0817
+600000.SH,浦发银行,2012-1-5,6.8384,6.8872,7.1718,6.8872,7.0336,132116203,1144753023,0.1952,2.8537,8.6647,0.8853,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,5.9134,1.0837,2.3757,1.1125
+600000.SH,浦发银行,2012-1-6,7.0336,7.0173,7.1393,7.0092,7.0824,61778687,537043761,0.0488,0.6936,8.693,0.414,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,5.9544,1.0912,2.3922,1.1203
+600000.SH,浦发银行,2012-1-9,7.0824,7.0905,7.31,7.058,7.2775,80136249,711429611,0.1952,2.7555,8.8778,0.537,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1185,1.1213,2.4581,1.1511
+600000.SH,浦发银行,2012-1-10,7.2775,7.2775,7.3995,7.2206,7.3751,72004632,647206633,0.0976,1.3408,8.9884,0.4825,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2005,1.1363,2.4911,1.1666
+600000.SH,浦发银行,2012-1-11,7.3751,7.3588,7.3995,7.3019,7.3182,49261157,444366552,-0.0569,-0.7718,9.0206,0.3301,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,6.1527,1.1275,2.4718,1.1575
+600000.SH,浦发银行,2012-1-12,7.3182,7.3182,7.4889,7.31,7.3914,60486981,551261471,0.0732,1,9.1137,0.4053,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2142,1.1388,2.4966,1.1691
+600000.SH,浦发银行,2012-1-13,7.3914,7.4076,7.4645,7.2938,7.3507,56725332,514638094,-0.0407,-0.5501,9.0725,0.3801,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.18,1.1326,2.4828,1.1627
+600000.SH,浦发银行,2012-1-16,7.3507,7.3182,7.4157,7.2856,7.2938,33100160,299225053,-0.0569,-0.7743,9.04,0.2218,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-1-17,7.2938,7.3182,7.5296,7.1474,7.4808,97357263,876457391,0.187,2.5641,9.0025,0.6524,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,6.2894,1.1526,2.5268,1.1833
+600000.SH,浦发银行,2012-1-18,7.4808,7.4483,7.5052,7.3182,7.3507,58089289,529288104,-0.1301,-1.7391,9.1116,0.3893,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.18,1.1326,2.4828,1.1627
+600000.SH,浦发银行,2012-1-19,7.3507,7.3588,7.4971,7.3344,7.4808,68645571,628781817,0.1301,1.7699,9.1598,0.46,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,6.2894,1.1526,2.5268,1.1833
+600000.SH,浦发银行,2012-1-20,7.4808,7.5215,7.6678,7.4564,7.6597,95052703,883450355,0.1789,2.3913,9.2943,0.637,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4398,1.1802,2.5872,1.2116
+600000.SH,浦发银行,2012-1-30,7.6597,7.6434,7.6516,7.4808,7.4971,71883155,668276691,-0.1626,-2.1231,9.2967,0.4817,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3031,1.1551,2.5323,1.1858
+600000.SH,浦发银行,2012-1-31,7.4971,7.5133,7.5459,7.4483,7.4971,35464104,326763252,0,0,9.2139,0.2377,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3031,1.1551,2.5323,1.1858
+600000.SH,浦发银行,2012-2-1,7.4971,7.4808,7.5296,7.3588,7.3832,39647888,362716575,-0.1138,-1.5184,9.1484,0.2657,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2073,1.1376,2.4938,1.1678
+600000.SH,浦发银行,2012-2-2,7.3832,7.4157,7.6597,7.3832,7.6434,87973331,816297537,0.2602,3.5242,9.2789,0.5895,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4261,1.1777,2.5817,1.209
+600000.SH,浦发银行,2012-2-3,7.6434,7.6028,7.7247,7.5784,7.676,97135312,914988444,0.0325,0.4255,9.4197,0.6509,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4535,1.1827,2.5927,1.2141
+600000.SH,浦发银行,2012-2-6,7.676,7.6922,7.7329,7.554,7.6353,63691281,599080983,-0.0407,-0.5297,9.406,0.4268,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4193,1.1764,2.5789,1.2077
+600000.SH,浦发银行,2012-2-7,7.6353,7.5784,7.6109,7.4645,7.5133,51391402,475945766,-0.122,-1.5974,9.2612,0.3444,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3167,1.1576,2.5378,1.1884
+600000.SH,浦发银行,2012-2-8,7.5133,7.5052,7.7085,7.5052,7.6841,64270717,602796522,0.1708,2.2727,9.379,0.4307,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4603,1.1839,2.5954,1.2154
+600000.SH,浦发银行,2012-2-9,7.6841,7.6841,7.7085,7.6109,7.6434,50273854,473358227,-0.0407,-0.5291,9.4156,0.3369,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4261,1.1777,2.5817,1.209
+600000.SH,浦发银行,2012-2-10,7.6434,7.6109,7.7085,7.5784,7.619,51836488,487049474,-0.0244,-0.3191,9.3959,0.3474,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4056,1.1739,2.5735,1.2051
+600000.SH,浦发银行,2012-2-13,7.619,7.5215,7.619,7.4645,7.5377,49204966,456411669,-0.0813,-1.0672,9.2757,0.3297,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3372,1.1614,2.546,1.1923
+600000.SH,浦发银行,2012-2-14,7.5377,7.5133,7.5459,7.4239,7.4727,53024869,487049233,-0.0651,-0.863,9.1853,0.3553,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.2825,1.1513,2.524,1.182
+600000.SH,浦发银行,2012-2-15,7.4727,7.4483,7.554,7.432,7.5052,55064760,507511353,0.0325,0.4353,9.2166,0.369,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3099,1.1564,2.535,1.1871
+600000.SH,浦发银行,2012-2-16,7.5052,7.5215,7.5459,7.432,7.4727,47501799,437494063,-0.0325,-0.4334,9.2101,0.3183,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.2825,1.1513,2.524,1.182
+600000.SH,浦发银行,2012-2-17,7.4727,7.5215,7.5702,7.4808,7.5296,41743292,386595857,0.0569,0.7617,9.2613,0.2797,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3304,1.1601,2.5432,1.191
+600000.SH,浦发银行,2012-2-20,7.5296,7.6516,7.6516,7.5215,7.5296,57740009,539245887,0,0,9.3392,0.3869,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3304,1.1601,2.5432,1.191
+600000.SH,浦发银行,2012-2-21,7.5296,7.5377,7.5702,7.4808,7.5459,42757386,395923924,0.0163,0.216,9.2598,0.2865,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3441,1.1626,2.5487,1.1936
+600000.SH,浦发银行,2012-2-22,7.5459,7.5459,7.6109,7.4808,7.5784,81447790,755732387,0.0325,0.431,9.2787,0.5458,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3714,1.1676,2.5597,1.1987
+600000.SH,浦发银行,2012-2-23,7.5784,7.5784,7.6434,7.5459,7.5865,87754888,818404842,0.0081,0.1073,9.326,0.5881,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3783,1.1689,2.5625,1.2
+600000.SH,浦发银行,2012-2-24,7.5865,7.6028,7.7491,7.5702,7.7329,128341832,1207795585,0.1464,1.9293,9.4108,0.86,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,6.5013,1.1914,2.6119,1.2231
+600000.SH,浦发银行,2012-2-27,7.7329,7.7817,7.8223,7.6841,7.7085,126664015,1206459798,-0.0244,-0.3155,9.5249,0.8488,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,6.4808,1.1877,2.6037,1.2193
+600000.SH,浦发银行,2012-2-28,7.7085,7.7085,7.8874,7.6922,7.8548,136121116,1308533877,0.1464,1.8987,9.613,0.9122,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,6.6039,1.2102,2.6531,1.2424
+600000.SH,浦发银行,2012-2-29,7.8548,7.863,7.863,7.7329,7.7573,77757837,745267161,-0.0976,-1.2422,9.5845,0.5211,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,6.5218,1.1952,2.6201,1.227
+600000.SH,浦发银行,2012-3-1,7.7573,7.7247,7.7979,7.7166,7.7654,46237868,441399342,0.0081,0.1048,9.5463,0.3098,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,6.5287,1.1964,2.6229,1.2283
+600000.SH,浦发银行,2012-3-2,7.7654,7.7654,7.8874,7.7573,7.8792,74013187,711842953,0.1138,1.466,9.6178,0.496,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,6.6244,1.214,2.6613,1.2463
+600000.SH,浦发银行,2012-3-5,7.8792,7.9199,7.928,7.7898,7.7898,66098035,638459411,-0.0894,-1.1352,9.6593,0.4429,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,6.5492,1.2002,2.6311,1.2321
+600000.SH,浦发银行,2012-3-6,7.7898,7.7491,7.8142,7.6516,7.676,68450355,650629551,-0.1138,-1.4614,9.5051,0.4587,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4535,1.1827,2.5927,1.2141
+600000.SH,浦发银行,2012-3-7,7.676,7.6353,7.676,7.5865,7.5946,51077237,479615280,-0.0813,-1.0593,9.39,0.3423,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3851,1.1701,2.5652,1.2013
+600000.SH,浦发银行,2012-3-8,7.5946,7.6353,7.7247,7.619,7.6922,54828552,517039328,0.0976,1.2848,9.4301,0.3674,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4671,1.1852,2.5982,1.2167
+600000.SH,浦发银行,2012-3-9,7.6922,7.7003,7.7329,7.6597,7.7003,47510501,449318745,0.0081,0.1057,9.4573,0.3184,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,6.474,1.1864,2.6009,1.218
+600000.SH,浦发银行,2012-3-12,7.7003,7.676,7.6841,7.5865,7.6272,52784386,494779980,-0.0732,-0.9504,9.3736,0.3537,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4124,1.1752,2.5762,1.2064
+600000.SH,浦发银行,2012-3-13,7.6272,7.6353,7.7491,7.6028,7.7003,61430150,582028877,0.0732,0.9595,9.4746,0.4117,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,6.474,1.1864,2.6009,1.218
+600000.SH,浦发银行,2012-3-14,7.7003,7.7491,7.8142,7.5784,7.6109,99280321,940852511,-0.0894,-1.1616,9.4767,0.6653,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.3988,1.1726,2.5707,1.2039
+600000.SH,浦发银行,2012-3-15,7.6109,7.6109,7.6841,7.4483,7.4727,70673894,661561276,-0.1382,-1.8162,9.3608,0.4736,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.2825,1.1513,2.524,1.182
+600000.SH,浦发银行,2012-3-16,7.4727,7.5215,7.5946,7.4808,7.5215,72584563,672304027,0.0488,0.6529,9.2624,0.4864,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3236,1.1589,2.5405,1.1897
+600000.SH,浦发银行,2012-3-19,7.5215,7.5296,7.5784,7.5133,7.5459,50228036,466395766,0.0244,0.3243,9.2856,0.3366,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3441,1.1626,2.5487,1.1936
+600000.SH,浦发银行,2012-3-20,7.5459,7.5215,7.5296,7.4157,7.4157,62725576,575220524,-0.1301,-1.7241,9.1704,0.4203,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-3-21,7.4157,7.4645,7.4727,7.3344,7.3832,51867060,471579975,-0.0325,-0.4386,9.0921,0.3476,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2073,1.1376,2.4938,1.1678
+600000.SH,浦发银行,2012-3-22,7.3832,7.3914,7.4889,7.3426,7.4157,38651197,352251184,0.0325,0.4405,9.1136,0.259,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-3-23,7.4157,7.3995,7.4157,7.3344,7.367,35268448,319927048,-0.0488,-0.6579,9.0712,0.2363,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1937,1.1351,2.4883,1.1653
+600000.SH,浦发银行,2012-3-26,7.367,7.3588,7.4564,7.3588,7.4239,33692849,306941853,0.0569,0.7726,9.11,0.2258,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2415,1.1438,2.5075,1.1743
+600000.SH,浦发银行,2012-3-27,7.4239,7.4401,7.4564,7.3832,7.4157,27294640,249025233,-0.0081,-0.1095,9.1236,0.1829,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-3-28,7.4157,7.4157,7.432,7.2613,7.2938,43565307,394701420,-0.122,-1.6447,9.06,0.2919,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-3-29,7.2938,7.2694,7.3182,7.1962,7.2125,48391415,432068893,-0.0813,-1.1148,8.9286,0.3243,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0638,1.1113,2.4361,1.1408
+600000.SH,浦发银行,2012-3-30,7.2125,7.2531,7.2938,7.2206,7.2613,50587012,451335933,0.0488,0.6764,8.922,0.339,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1048,1.1188,2.4526,1.1485
+600000.SH,浦发银行,2012-4-5,7.2613,7.2369,7.2775,7.1637,7.2613,76352001,677374501,0,0,8.8717,0.5116,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1048,1.1188,2.4526,1.1485
+600000.SH,浦发银行,2012-4-6,7.2613,7.2613,7.2856,7.1881,7.2694,56682481,504458934,0.0081,0.112,8.8997,0.3798,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1116,1.12,2.4554,1.1498
+600000.SH,浦发银行,2012-4-9,7.2694,7.2287,7.2694,7.1799,7.1881,34889828,309720486,-0.0813,-1.1186,8.8771,0.2338,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0433,1.1075,2.4279,1.137
+600000.SH,浦发银行,2012-4-10,7.1881,7.2043,7.2613,7.1393,7.2531,45147000,399088179,0.0651,0.905,8.8397,0.3025,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.098,1.1175,2.4499,1.1473
+600000.SH,浦发银行,2012-4-11,7.2531,7.2125,7.2775,7.1962,7.2287,39397074,350489715,-0.0244,-0.3363,8.8963,0.264,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0775,1.1138,2.4416,1.1434
+600000.SH,浦发银行,2012-4-12,7.2287,7.2287,7.432,7.2125,7.4157,64571634,581979210,0.187,2.5872,9.0129,0.4327,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-4-13,7.4157,7.4076,7.4401,7.3344,7.432,61175666,556243010,0.0163,0.2193,9.0926,0.4099,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2484,1.1451,2.5103,1.1756
+600000.SH,浦发银行,2012-4-16,7.432,7.3832,7.4157,7.3507,7.367,38614798,350462999,-0.0651,-0.8753,9.0759,0.2588,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1937,1.1351,2.4883,1.1653
+600000.SH,浦发银行,2012-4-17,7.367,7.367,7.3914,7.2613,7.2613,49466011,444391607,-0.1057,-1.4349,8.9838,0.3315,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1048,1.1188,2.4526,1.1485
+600000.SH,浦发银行,2012-4-18,7.2613,7.2613,7.432,7.2531,7.4157,67117990,607091633,0.1545,2.1277,9.0451,0.4498,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-4-19,7.4157,7.3995,7.4483,7.367,7.4157,48488000,441712581,0,0,9.1097,0.3249,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-4-20,7.4157,7.3995,7.5784,7.3914,7.5702,77240835,714085575,0.1545,2.0833,9.2449,0.5176,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3646,1.1664,2.557,1.1974
+600000.SH,浦发银行,2012-4-23,7.5702,7.5377,7.5865,7.4889,7.5133,41839068,387763897,-0.0569,-0.7519,9.268,0.2804,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3167,1.1576,2.5378,1.1884
+600000.SH,浦发银行,2012-4-24,7.5133,7.5052,7.7654,7.4971,7.6272,113165453,1065629977,0.1138,1.5152,9.4166,0.7583,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4124,1.1752,2.5762,1.2064
+600000.SH,浦发银行,2012-4-25,7.6272,7.5946,7.676,7.5865,7.6028,66489024,623235371,-0.0244,-0.3198,9.3735,0.4456,1.40E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3919,1.1714,2.568,1.2026
+600000.SH,浦发银行,2012-4-26,7.6028,7.6597,7.6922,7.5621,7.619,53826936,503917233,0.0163,0.2139,9.3618,0.3607,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4056,1.1739,2.5735,1.2051
+600000.SH,浦发银行,2012-4-27,7.619,7.6353,7.6841,7.6028,7.6516,47114993,443152186,0.0325,0.4269,9.4058,0.3157,1.40E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4329,1.1789,2.5844,1.2103
+600000.SH,浦发银行,2012-5-2,7.6516,7.7085,7.7979,7.6516,7.7735,107696972,1023491921,0.122,1.594,9.5034,0.7217,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,6.5355,1.1977,2.6256,1.2296
+600000.SH,浦发银行,2012-5-3,7.7735,7.7329,7.7654,7.6597,7.6922,60560075,574341330,-0.0813,-1.046,9.4838,0.4058,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4671,1.1852,2.5982,1.2167
+600000.SH,浦发银行,2012-5-4,7.6922,7.7003,7.7247,7.6353,7.7166,71659892,677231238,0.0244,0.3171,9.4506,0.4802,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,6.4876,1.1889,2.6064,1.2206
+600000.SH,浦发银行,2012-5-7,7.7166,7.6678,7.7085,7.5946,7.6597,82225733,773477051,-0.0569,-0.7376,9.4068,0.551,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4398,1.1802,2.5872,1.2116
+600000.SH,浦发银行,2012-5-8,7.6597,7.6516,7.6597,7.5459,7.6109,86721348,810233956,-0.0488,-0.6369,9.343,0.5811,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.3988,1.1726,2.5707,1.2039
+600000.SH,浦发银行,2012-5-9,7.6109,7.5621,7.5702,7.4645,7.4808,65066893,600930021,-0.1301,-1.7094,9.2356,0.436,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,6.2894,1.1526,2.5268,1.1833
+600000.SH,浦发银行,2012-5-10,7.4808,7.4889,7.5133,7.4076,7.4483,67576254,619397962,-0.0325,-0.4348,9.1659,0.4528,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.262,1.1476,2.5158,1.1781
+600000.SH,浦发银行,2012-5-11,7.4483,7.4483,7.5052,7.4157,7.4483,35532729,325856898,0,0,9.1706,0.2381,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.262,1.1476,2.5158,1.1781
+600000.SH,浦发银行,2012-5-14,7.4483,7.4889,7.5052,7.367,7.3832,70896633,648414480,-0.0651,-0.8734,9.1459,0.4751,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2073,1.1376,2.4938,1.1678
+600000.SH,浦发银行,2012-5-15,7.3832,7.3182,7.3588,7.3019,7.3507,60429994,544604567,-0.0325,-0.4405,9.0122,0.405,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.18,1.1326,2.4828,1.1627
+600000.SH,浦发银行,2012-5-16,7.3507,7.3426,7.3426,7.2287,7.245,75535741,676147543,-0.1057,-1.4381,8.9514,0.5062,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0911,1.1163,2.4471,1.146
+600000.SH,浦发银行,2012-5-17,7.245,7.2613,7.3344,7.2369,7.2938,43092663,386025718,0.0488,0.6734,8.958,0.2888,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-5-18,7.2938,7.2531,7.2531,7.1718,7.2043,61950167,549225590,-0.0894,-1.2263,8.8656,0.4151,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0569,1.11,2.4334,1.1395
+600000.SH,浦发银行,2012-5-21,7.2043,7.2043,7.245,7.1799,7.2125,46679612,413635877,0.0081,0.1129,8.8612,0.3128,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0638,1.1113,2.4361,1.1408
+600000.SH,浦发银行,2012-5-22,7.2125,7.2369,7.2938,7.2206,7.2856,67549651,602839656,0.0732,1.0147,8.9244,0.4527,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1253,1.1225,2.4608,1.1524
+600000.SH,浦发银行,2012-5-23,7.2856,7.2775,7.2856,7.1962,7.2287,61979794,552097474,-0.0569,-0.7813,8.9077,0.4153,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0775,1.1138,2.4416,1.1434
+600000.SH,浦发银行,2012-5-24,7.2287,7.2206,7.2694,7.1637,7.1962,49757216,441704165,-0.0325,-0.4499,8.8772,0.3334,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0501,1.1088,2.4306,1.1383
+600000.SH,浦发银行,2012-5-25,7.1962,7.1962,7.2043,7.1312,7.1474,45887776,404197693,-0.0488,-0.678,8.8084,0.3075,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,6.0091,1.1012,2.4142,1.1305
+600000.SH,浦发银行,2012-5-28,7.1474,7.1555,7.2206,7.1312,7.2125,52347656,461949299,0.0651,0.9101,8.8246,0.3508,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0638,1.1113,2.4361,1.1408
+600000.SH,浦发银行,2012-5-29,7.2125,7.2043,7.3019,7.1718,7.2775,93478648,831085291,0.0651,0.9019,8.8906,0.6264,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1185,1.1213,2.4581,1.1511
+600000.SH,浦发银行,2012-5-30,7.2775,7.2531,7.2613,7.1474,7.1718,88036486,779244023,-0.1057,-1.4525,8.8514,0.5899,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0296,1.105,2.4224,1.1344
+600000.SH,浦发银行,2012-5-31,7.1718,7.1474,7.1555,7.1149,7.1312,67011196,587833136,-0.0407,-0.5669,8.7722,0.4491,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,5.9954,1.0987,2.4087,1.128
+600000.SH,浦发银行,2012-6-1,7.1312,7.1393,7.1881,7.1149,7.1393,42401677,372673966,0.0081,0.114,8.7891,0.2841,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,6.0023,1.1,2.4114,1.1293
+600000.SH,浦发银行,2012-6-4,7.1393,7.0824,7.0824,6.9767,6.9848,69367973,599453523,-0.1545,-2.164,8.6416,0.4648,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,5.8724,1.0762,2.3592,1.1048
+600000.SH,浦发银行,2012-6-5,6.9848,7.0092,7.0254,6.9523,6.9604,69666907,598110567,-0.0244,-0.3492,8.5853,0.4668,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,5.8519,1.0724,2.351,1.101
+600000.SH,浦发银行,2012-6-6,6.9604,6.9848,7.058,6.9523,7.0092,49918846,429065873,0.0488,0.7009,8.5953,0.3345,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,5.8929,1.0799,2.3675,1.1087
+600000.SH,浦发银行,2012-6-7,7.0092,7.058,7.0742,6.936,6.9604,48026408,413324686,-0.0488,-0.6961,8.6062,0.3218,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,5.8519,1.0724,2.351,1.101
+600000.SH,浦发银行,2012-6-8,6.9604,6.9197,6.936,6.7571,6.7815,140389731,1176530441,-0.1789,-2.5701,8.3805,0.9408,1.24E+11,N/A,1.56E+11,14922777132,0,18653471415,5.7015,1.0449,2.2906,1.0727
+600000.SH,浦发银行,2012-6-11,6.7815,6.7978,6.814,6.7571,6.7815,71644862,597652524,0,0,8.3419,0.4801,1.24E+11,N/A,1.56E+11,14922777132,0,18653471415,5.7015,1.0449,2.2906,1.0727
+600000.SH,浦发银行,2012-6-12,6.7815,6.7571,6.7896,6.6595,6.7409,82431224,680814847,-0.0407,-0.5995,8.2592,0.5524,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6673,1.0386,2.2768,1.0662
+600000.SH,浦发银行,2012-6-13,6.7409,6.7409,6.7409,6.7409,6.7409,N/A,N/A,0,0,N/A,N/A,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6673,1.0386,2.2768,1.0662
+600000.SH,浦发银行,2012-6-14,6.7409,6.749,6.7815,6.7083,6.7246,80017463,664166685,-0.0163,-0.2413,8.3003,0.5362,1.23E+11,N/A,1.54E+11,14922777132,0,18653471415,5.6536,1.0361,2.2713,1.0637
+600000.SH,浦发银行,2012-6-15,6.7246,6.7571,6.936,6.7409,6.8872,134216053,1129580248,0.1626,2.4184,8.4161,0.8994,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,5.7903,1.0611,2.3263,1.0894
+600000.SH,浦发银行,2012-6-18,6.8872,6.8872,6.8953,6.8466,6.8791,50212960,424346827,-0.0081,-0.1181,8.4509,0.3365,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,5.7835,1.0599,2.3235,1.0881
+600000.SH,浦发银行,2012-6-19,6.8791,6.8872,6.9441,6.8547,6.9035,47008304,398791959,0.0244,0.3546,8.4834,0.315,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,5.804,1.0636,2.3318,1.092
+600000.SH,浦发银行,2012-6-20,6.9035,6.9441,7.0011,6.8953,6.9116,50000107,427039914,0.0081,0.1178,8.5408,0.3351,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,5.8108,1.0649,2.3345,1.0932
+600000.SH,浦发银行,2012-6-21,6.9116,6.9197,6.9197,6.8303,6.8628,39423884,332932086,-0.0488,-0.7059,8.4449,0.2642,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,5.7698,1.0574,2.318,1.0855
+600000.SH,浦发银行,2012-6-25,6.8628,6.8466,6.8953,6.7815,6.7896,52706596,443526592,-0.0732,-1.0664,8.415,0.3532,1.25E+11,N/A,1.56E+11,14922777132,0,18653471415,5.7083,1.0461,2.2933,1.0739
+600000.SH,浦发银行,2012-6-26,6.7896,6.8065,6.8487,6.7728,6.7981,39982538,323089664,0.0084,0.1242,8.0808,0.2679,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,5.51,1.0098,2.2137,1.0367
+600000.SH,浦发银行,2012-6-27,6.7981,6.7981,6.8234,6.7728,6.7896,26966055,217422022,-0.0084,-0.1241,8.0628,0.1807,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,5.5032,1.0085,2.2109,1.0354
+600000.SH,浦发银行,2012-6-28,6.7896,6.7896,6.8065,6.7559,6.7559,28876449,232014025,-0.0337,-0.4969,8.0347,0.1935,1.20E+11,N/A,1.49E+11,14922777132,0,18653471415,5.4759,1.0035,2.1999,1.0302
+600000.SH,浦发银行,2012-6-29,6.7559,6.7812,6.8824,6.7643,6.8571,50974236,412653792,0.1012,1.4981,8.0953,0.3416,1.21E+11,N/A,1.52E+11,14922777132,0,18653471415,5.5579,1.0185,2.2329,1.0457
+600000.SH,浦发银行,2012-7-2,6.8571,6.874,6.874,6.7896,6.8234,43691987,353033253,-0.0337,-0.492,8.08,0.2928,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5306,1.0135,2.2219,1.0405
+600000.SH,浦发银行,2012-7-3,6.8234,6.8234,6.874,6.8065,6.8234,40080965,324895958,0,0,8.106,0.2686,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5306,1.0135,2.2219,1.0405
+600000.SH,浦发银行,2012-7-4,6.8234,6.8318,6.8993,6.8149,6.8487,39552477,321375929,0.0253,0.3708,8.1253,0.265,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5511,1.0173,2.2301,1.0444
+600000.SH,浦发银行,2012-7-5,6.8487,6.8402,6.8487,6.7896,6.8065,33635896,271555077,-0.0422,-0.6158,8.0734,0.2254,1.20E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5169,1.011,2.2164,1.0379
+600000.SH,浦发银行,2012-7-6,6.8065,6.68,6.7222,6.6463,6.7222,115797069,917011451,-0.0843,-1.2392,7.9191,0.776,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,5.4485,0.9985,2.1889,1.0251
+600000.SH,浦发银行,2012-7-9,6.7222,6.6884,6.6969,6.4523,6.4691,106535413,829804094,-0.253,-3.7641,7.789,0.7139,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2434,0.9609,2.1066,0.9865
+600000.SH,浦发银行,2012-7-10,6.4691,6.4691,6.545,6.4607,6.4944,45089773,347540683,0.0253,0.3911,7.7077,0.3022,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2639,0.9647,2.1148,0.9903
+600000.SH,浦发银行,2012-7-11,6.4944,6.486,6.5282,6.4691,6.5029,32425638,249889719,0.0084,0.1299,7.7065,0.2173,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2708,0.9659,2.1175,0.9916
+600000.SH,浦发银行,2012-7-12,6.5029,6.5029,6.5113,6.3932,6.4691,100909326,770420629,-0.0337,-0.5188,7.6348,0.6762,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2434,0.9609,2.1066,0.9865
+600000.SH,浦发银行,2012-7-13,6.4691,6.4607,6.5703,6.4438,6.5197,45202381,349346441,0.0506,0.7823,7.7285,0.3029,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2844,0.9684,2.123,0.9942
+600000.SH,浦发银行,2012-7-16,6.5197,6.5366,6.5366,6.427,6.4354,46584899,358037212,-0.0843,-1.2937,7.6857,0.3122,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2161,0.9559,2.0956,0.9813
+600000.SH,浦发银行,2012-7-17,6.4354,6.4523,6.5197,6.427,6.486,30224255,232272374,0.0506,0.7864,7.685,0.2025,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-7-18,6.486,6.486,6.486,6.4101,6.4691,47630983,363638278,-0.0169,-0.2601,7.6345,0.3192,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2434,0.9609,2.1066,0.9865
+600000.SH,浦发银行,2012-7-19,6.4691,6.4523,6.5197,6.4185,6.486,77344589,594527735,0.0169,0.2608,7.6867,0.5183,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-7-20,6.486,6.4691,6.4776,6.4101,6.4185,55545514,423521040,-0.0675,-1.0403,7.6248,0.3722,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2024,0.9534,2.0901,0.9788
+600000.SH,浦发银行,2012-7-23,6.4185,6.3848,6.3848,6.2583,6.2836,64501900,480841537,-0.1349,-2.1025,7.4547,0.4322,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-7-24,6.2836,6.2667,6.3258,6.2498,6.292,48389405,360293105,0.0084,0.1342,7.4457,0.3243,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-7-25,6.292,6.2667,6.3258,6.233,6.2498,47580447,353247490,-0.0422,-0.6702,7.4242,0.3188,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-7-26,6.2498,6.2414,6.2836,6.2161,6.2414,30350495,224778997,-0.0084,-0.135,7.4061,0.2034,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0589,0.9271,2.0324,0.9518
+600000.SH,浦发银行,2012-7-27,6.2414,6.2583,6.3764,6.2414,6.3173,58500797,438293389,0.0759,1.2162,7.4921,0.392,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-7-30,6.3173,6.3426,6.4523,6.3173,6.3764,62142486,470732267,0.059,0.9346,7.575,0.4164,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1682,0.9471,2.0763,0.9723
+600000.SH,浦发银行,2012-7-31,6.3764,6.3848,6.486,6.3764,6.4607,70118950,535947136,0.0843,1.3228,7.6434,0.4699,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2366,0.9597,2.1038,0.9852
+600000.SH,浦发银行,2012-8-1,6.4607,6.4691,6.5029,6.4017,6.4523,62270863,476495464,-0.0084,-0.1305,7.652,0.4173,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2298,0.9584,2.1011,0.9839
+600000.SH,浦发银行,2012-8-2,6.4523,6.4776,6.5535,6.4523,6.5366,75444190,581966475,0.0843,1.3072,7.7139,0.5056,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.2981,0.9709,2.1285,0.9968
+600000.SH,浦发银行,2012-8-3,6.5366,6.5282,6.5366,6.4776,6.5282,44045380,339338689,-0.0084,-0.129,7.7043,0.2952,1.16E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2913,0.9697,2.1258,0.9955
+600000.SH,浦发银行,2012-8-6,6.5282,6.5197,6.5282,6.486,6.5113,46411105,358235336,-0.0169,-0.2584,7.7187,0.311,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2776,0.9672,2.1203,0.9929
+600000.SH,浦发银行,2012-8-7,6.5113,6.5113,6.5197,6.4523,6.486,34912528,268267939,-0.0253,-0.3886,7.684,0.234,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-8-8,6.486,6.4944,6.5535,6.486,6.5197,53821168,416624081,0.0337,0.5202,7.7409,0.3607,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2844,0.9684,2.123,0.9942
+600000.SH,浦发银行,2012-8-9,6.5197,6.5366,6.545,6.486,6.5366,32490296,251340987,0.0169,0.2587,7.7359,0.2177,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.2981,0.9709,2.1285,0.9968
+600000.SH,浦发银行,2012-8-10,6.5366,6.5703,6.621,6.5619,6.5788,46782980,365500895,0.0422,0.6452,7.8127,0.3135,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.3323,0.9772,2.1423,1.0032
+600000.SH,浦发银行,2012-8-13,6.5788,6.5788,6.6041,6.5282,6.5366,47282079,368478427,-0.0422,-0.641,7.7932,0.3168,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.2981,0.9709,2.1285,0.9968
+600000.SH,浦发银行,2012-8-14,6.5366,6.545,6.5788,6.5197,6.5788,39743689,308683311,0.0422,0.6452,7.7669,0.2663,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.3323,0.9772,2.1423,1.0032
+600000.SH,浦发银行,2012-8-15,6.5788,6.5788,6.5788,6.3679,6.3932,89555247,683068987,-0.1856,-2.8205,7.6273,0.6001,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1819,0.9496,2.0818,0.9749
+600000.SH,浦发银行,2012-8-16,6.3932,6.4017,6.4017,6.3258,6.3511,40630297,306256972,-0.0422,-0.6596,7.5377,0.2723,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1477,0.9434,2.0681,0.9685
+600000.SH,浦发银行,2012-8-17,6.3511,6.3426,6.3932,6.3342,6.3679,33322665,251555254,0.0169,0.2656,7.5491,0.2233,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1614,0.9459,2.0736,0.9711
+600000.SH,浦发银行,2012-8-20,6.3679,6.3426,6.3764,6.292,6.3426,27038216,202877230,-0.0253,-0.3974,7.5034,0.1812,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-8-21,6.3426,6.3342,6.3764,6.3173,6.3342,36268940,272732527,-0.0084,-0.133,7.5197,0.243,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.134,0.9409,2.0626,0.9659
+600000.SH,浦发银行,2012-8-22,6.3342,6.3426,6.3511,6.3004,6.3426,35326454,264640473,0.0084,0.1332,7.4913,0.2367,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-8-23,6.3426,6.3342,6.3679,6.3004,6.3426,36366406,273444020,0,0,7.5191,0.2437,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-8-24,6.3426,6.3426,6.3511,6.2836,6.3173,36963616,277056694,-0.0253,-0.3989,7.4954,0.2477,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-8-27,6.3173,6.2836,6.3173,6.233,6.2414,40334510,300069736,-0.0759,-1.2016,7.4395,0.2703,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0589,0.9271,2.0324,0.9518
+600000.SH,浦发银行,2012-8-28,6.2414,6.2667,6.427,6.2414,6.4101,54763743,411991622,0.1687,2.7027,7.5231,0.367,1.13E+11,N/A,1.42E+11,14922777132,0,18653471415,5.1956,0.9521,2.0873,0.9775
+600000.SH,浦发银行,2012-8-29,6.4101,6.3764,6.3848,6.3426,6.3679,38419444,289895904,-0.0422,-0.6579,7.5456,0.2575,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1614,0.9459,2.0736,0.9711
+600000.SH,浦发银行,2012-8-30,6.3679,6.3258,6.427,6.3258,6.4185,44804211,339823939,0.0506,0.7947,7.5846,0.3002,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2024,0.9534,2.0901,0.9788
+600000.SH,浦发银行,2012-8-31,6.4185,6.3932,6.4776,6.3848,6.4185,37255105,284745594,0,0,7.6431,0.2497,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2024,0.9534,2.0901,0.9788
+600000.SH,浦发银行,2012-9-3,6.4185,6.4354,6.4354,6.3511,6.3932,55393324,419440943,-0.0253,-0.3942,7.572,0.3712,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1819,0.9496,2.0818,0.9749
+600000.SH,浦发银行,2012-9-4,6.3932,6.3764,6.4017,6.2667,6.292,44361378,332534233,-0.1012,-1.5831,7.496,0.2973,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-9-5,6.292,6.2751,6.2836,6.1402,6.1739,73135906,536590326,-0.1181,-1.8767,7.3369,0.4901,1.09E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0042,0.9171,2.0104,0.9415
+600000.SH,浦发银行,2012-9-6,6.1739,6.1908,6.233,6.1571,6.2245,38370245,281996026,0.0506,0.8197,7.3493,0.2571,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0452,0.9246,2.0269,0.9492
+600000.SH,浦发银行,2012-9-7,6.2245,6.2583,6.5619,6.2414,6.4101,145971941,1108956749,0.1856,2.981,7.5971,0.9782,1.13E+11,N/A,1.42E+11,14922777132,0,18653471415,5.1956,0.9521,2.0873,0.9775
+600000.SH,浦发银行,2012-9-10,6.4101,6.4017,6.4185,6.3511,6.3764,63799021,482615575,-0.0337,-0.5263,7.5646,0.4275,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1682,0.9471,2.0763,0.9723
+600000.SH,浦发银行,2012-9-11,6.3764,6.3595,6.3595,6.2667,6.3173,50981388,381041955,-0.059,-0.9259,7.4741,0.3416,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-9-12,6.3173,6.3511,6.3764,6.2583,6.3089,41199392,308089937,-0.0084,-0.1335,7.478,0.2761,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1135,0.9371,2.0544,0.9621
+600000.SH,浦发银行,2012-9-13,6.3089,6.3004,6.3258,6.2751,6.2836,28598526,213621171,-0.0253,-0.4011,7.4697,0.1916,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-9-14,6.2836,6.3258,6.3764,6.2751,6.3426,60553998,454887764,0.059,0.9396,7.5121,0.4058,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-9-17,6.3426,6.3426,6.3426,6.2414,6.2498,39495794,294478234,-0.0928,-1.4628,7.4559,0.2647,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-9-18,6.2498,6.233,6.2414,6.1908,6.1992,29556474,217783066,-0.0506,-0.8097,7.3684,0.1981,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0247,0.9208,2.0187,0.9453
+600000.SH,浦发银行,2012-9-19,6.1992,6.1992,6.2245,6.1824,6.1908,35316266,259404103,-0.0084,-0.1361,7.3452,0.2367,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0178,0.9196,2.0159,0.944
+600000.SH,浦发银行,2012-9-20,6.1908,6.1739,6.1908,6.0896,6.098,48072062,349808077,-0.0928,-1.4986,7.2767,0.3221,1.08E+11,N/A,1.35E+11,14922777132,0,18653471415,4.9426,0.9058,1.9857,0.9299
+600000.SH,浦发银行,2012-9-21,6.098,6.0896,6.1233,6.0559,6.0812,37540673,271098089,-0.0169,-0.2766,7.2214,0.2516,1.08E+11,N/A,1.34E+11,14922777132,0,18653471415,4.929,0.9033,1.9802,0.9273
+600000.SH,浦发银行,2012-9-24,6.0812,6.0559,6.0812,5.9968,6.0474,44280628,316830860,-0.0337,-0.5548,7.1551,0.2967,1.07E+11,N/A,1.34E+11,14922777132,0,18653471415,4.9016,0.8983,1.9692,0.9222
+600000.SH,浦发银行,2012-9-25,6.0474,6.039,6.0559,6.0137,6.039,23528437,168346308,-0.0084,-0.1395,7.155,0.1577,1.07E+11,N/A,1.34E+11,14922777132,0,18653471415,4.8948,0.897,1.9665,0.9209
+600000.SH,浦发银行,2012-9-26,6.039,6.0305,6.0559,5.9884,5.9968,28344266,202126616,-0.0422,-0.6983,7.1311,0.1899,1.06E+11,N/A,1.33E+11,14922777132,0,18653471415,4.8606,0.8908,1.9527,0.9145
+600000.SH,浦发银行,2012-9-27,5.9968,5.9968,6.2077,5.9884,6.1739,74565209,540842730,0.1771,2.9536,7.2533,0.4997,1.09E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0042,0.9171,2.0104,0.9415
+600000.SH,浦发银行,2012-9-28,6.1739,6.1402,6.233,6.1065,6.2245,62930106,460162691,0.0506,0.8197,7.3123,0.4217,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0452,0.9246,2.0269,0.9492
+600000.SH,浦发银行,2012-10-8,6.2245,6.2245,6.2583,6.1402,6.1739,32324563,237702592,-0.0506,-0.813,7.3536,0.2166,1.09E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0042,0.9171,2.0104,0.9415
+600000.SH,浦发银行,2012-10-9,6.1739,6.1992,6.3089,6.1908,6.2836,48620078,361695652,0.1096,1.776,7.4392,0.3258,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-10-10,6.2836,6.2667,6.292,6.2414,6.2751,27147361,201761964,-0.0084,-0.1342,7.4321,0.1819,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0862,0.9321,2.0434,0.9569
+600000.SH,浦发银行,2012-10-11,6.2751,6.2498,6.2667,6.2161,6.2498,29564294,218797754,-0.0253,-0.4032,7.4007,0.1981,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-10-12,6.2498,6.2667,6.3258,6.2498,6.2836,37953795,283061227,0.0337,0.5398,7.458,0.2543,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-10-15,6.2836,6.292,6.3004,6.2161,6.2498,22249339,164793074,-0.0337,-0.5369,7.4067,0.1491,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-10-16,6.2498,6.2498,6.3426,6.233,6.292,43952520,328313924,0.0422,0.6748,7.4697,0.2945,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-10-17,6.292,6.3089,6.3932,6.2751,6.3679,52658490,395714435,0.0759,1.2064,7.5147,0.3529,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1614,0.9459,2.0736,0.9711
+600000.SH,浦发银行,2012-10-18,6.3679,6.3679,6.4523,6.3595,6.427,51397333,390882250,0.059,0.9272,7.6051,0.3444,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2092,0.9547,2.0928,0.9801
+600000.SH,浦发银行,2012-10-19,6.427,6.427,6.4354,6.3679,6.3932,40185550,305185395,-0.0337,-0.5249,7.5944,0.2693,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1819,0.9496,2.0818,0.9749
+600000.SH,浦发银行,2012-10-22,6.3932,6.3595,6.4776,6.3511,6.4523,36799861,280112259,0.059,0.9235,7.6118,0.2466,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2298,0.9584,2.1011,0.9839
+600000.SH,浦发银行,2012-10-23,6.4523,6.4607,6.4776,6.3679,6.3848,32189190,245356334,-0.0675,-1.0458,7.6223,0.2157,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1751,0.9484,2.0791,0.9736
+600000.SH,浦发银行,2012-10-24,6.3848,6.3679,6.4354,6.3595,6.4017,28328508,215116946,0.0169,0.2642,7.5937,0.1898,1.13E+11,N/A,1.42E+11,14922777132,0,18653471415,5.1887,0.9509,2.0846,0.9762
+600000.SH,浦发银行,2012-10-25,6.4017,6.3932,6.427,6.3258,6.3511,29807495,225449545,-0.0506,-0.7905,7.5635,0.1997,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1477,0.9434,2.0681,0.9685
+600000.SH,浦发银行,2012-10-26,6.3511,6.3595,6.3848,6.2583,6.292,49611207,370899603,-0.059,-0.9296,7.4761,0.3325,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-10-29,6.292,6.2751,6.3173,6.2583,6.3004,28176827,210091716,0.0084,0.134,7.4562,0.1888,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.1067,0.9359,2.0516,0.9608
+600000.SH,浦发银行,2012-10-30,6.3004,6.3004,6.3511,6.2414,6.3089,37082866,276344872,0.0084,0.1339,7.4521,0.2485,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1135,0.9371,2.0544,0.9621
+600000.SH,浦发银行,2012-10-31,6.3089,6.3173,6.3511,6.2667,6.3342,36411101,273109830,0.0253,0.4011,7.5007,0.244,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.134,0.9409,2.0626,0.9659
+600000.SH,浦发银行,2012-11-1,6.3342,6.3426,6.4944,6.3342,6.4438,57205114,436219680,0.1096,1.731,7.6255,0.3833,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2229,0.9572,2.0983,0.9826
+600000.SH,浦发银行,2012-11-2,6.4438,6.4523,6.4944,6.4185,6.4776,47587494,364830180,0.0337,0.5236,7.6665,0.3189,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2503,0.9622,2.1093,0.9878
+600000.SH,浦发银行,2012-11-5,6.4776,6.4944,6.5619,6.4607,6.5197,56974001,439602346,0.0422,0.651,7.7158,0.3818,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2844,0.9684,2.123,0.9942
+600000.SH,浦发银行,2012-11-6,6.5197,6.5282,6.5282,6.4017,6.4776,42177128,323024801,-0.0422,-0.6468,7.6588,0.2826,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2503,0.9622,2.1093,0.9878
+600000.SH,浦发银行,2012-11-7,6.4776,6.4691,6.5197,6.4438,6.486,26193792,201366783,0.0084,0.1302,7.6876,0.1755,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,��发银行,2012-11-8,6.486,6.4354,6.4607,6.3511,6.3595,38667163,293900674,-0.1265,-1.9506,7.6008,0.2591,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1546,0.9446,2.0708,0.9698
+600000.SH,浦发银行,2012-11-9,6.3595,6.3511,6.4017,6.3258,6.3511,26921255,202868999,-0.0084,-0.1326,7.5356,0.1804,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1477,0.9434,2.0681,0.9685
+600000.SH,浦发银行,2012-11-12,6.3511,6.3595,6.4438,6.3511,6.4354,43645487,331521946,0.0843,1.328,7.5958,0.2925,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2161,0.9559,2.0956,0.9813
+600000.SH,浦发银行,2012-11-13,6.4354,6.427,6.427,6.3089,6.3173,37691617,283805513,-0.1181,-1.8349,7.5297,0.2526,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-11-14,6.3173,6.3173,6.3511,6.3004,6.3258,21823216,163644374,0.0084,0.1335,7.4986,0.1462,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1272,0.9396,2.0599,0.9646
+600000.SH,浦发银行,2012-11-15,6.3258,6.3173,6.3258,6.2498,6.2583,29220009,217739719,-0.0675,-1.0667,7.4517,0.1958,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0725,0.9296,2.0379,0.9543
+600000.SH,浦发银行,2012-11-16,6.2583,6.2498,6.2498,6.1908,6.2077,33266319,245149918,-0.0506,-0.8086,7.3693,0.2229,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0315,0.9221,2.0214,0.9466
+600000.SH,浦发银行,2012-11-19,6.2077,6.2077,6.2414,6.1824,6.2161,24785310,182453735,0.0084,0.1359,7.3614,0.1661,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0383,0.9233,2.0242,0.9479
+600000.SH,浦发银行,2012-11-20,6.2161,6.2414,6.2498,6.1824,6.1992,20252986,149215097,-0.0169,-0.2714,7.3676,0.1357,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0247,0.9208,2.0187,0.9453
+600000.SH,浦发银行,2012-11-21,6.1992,6.1992,6.3089,6.1908,6.3004,28957627,214374137,0.1012,1.6327,7.403,0.194,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.1067,0.9359,2.0516,0.9608
+600000.SH,浦发银行,2012-11-22,6.3004,6.2836,6.3089,6.2414,6.2751,22784842,169442910,-0.0253,-0.4016,7.4367,0.1527,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0862,0.9321,2.0434,0.9569
+600000.SH,浦发银行,2012-11-23,6.2751,6.292,6.3764,6.2667,6.3342,35819826,268999532,0.059,0.9409,7.5098,0.24,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.134,0.9409,2.0626,0.9659
+600000.SH,浦发银行,2012-11-26,6.3342,6.3258,6.3595,6.2667,6.3004,28167480,210337432,-0.0337,-0.5326,7.4674,0.1888,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.1067,0.9359,2.0516,0.9608
+600000.SH,浦发银行,2012-11-27,6.3004,6.2751,6.3426,6.2583,6.292,40827533,304729094,-0.0084,-0.1339,7.4638,0.2736,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-11-28,6.292,6.2751,6.3258,6.2583,6.2751,41978767,312815519,-0.0169,-0.2681,7.4518,0.2813,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0862,0.9321,2.0434,0.9569
+600000.SH,浦发银行,2012-11-29,6.2751,6.292,6.3004,6.2414,6.2498,39279397,291914537,-0.0253,-0.4032,7.4317,0.2632,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-11-30,6.2498,6.2498,6.3089,6.2161,6.292,38822287,288486299,0.0422,0.6748,7.4309,0.2602,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-12-3,6.292,6.292,6.3004,6.1908,6.1992,53769233,396827583,-0.0928,-1.4745,7.3802,0.3603,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0247,0.9208,2.0187,0.9453
+600000.SH,浦发银行,2012-12-4,6.1992,6.1824,6.292,6.1824,6.2667,34974819,258840206,0.0675,1.0884,7.4008,0.2344,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0794,0.9308,2.0406,0.9556
+600000.SH,浦发银行,2012-12-5,6.2667,6.2667,6.68,6.2498,6.6463,227002022,1764021567,0.3795,6.0565,7.771,1.5212,1.18E+11,N/A,1.47E+11,14922777132,0,18653471415,5.387,0.9872,2.1642,1.0135
+600000.SH,浦发银行,2012-12-6,6.6463,6.6378,6.7222,6.6041,6.6547,115134979,910874057,0.0084,0.1269,7.9114,0.7715,1.18E+11,N/A,1.47E+11,14922777132,0,18653471415,5.3938,0.9885,2.167,1.0148
+600000.SH,浦发银行,2012-12-7,6.6547,6.6884,6.9836,6.68,6.9668,229249195,1863056888,0.3121,4.6895,8.1268,1.5362,1.23E+11,N/A,1.54E+11,14922777132,0,18653471415,5.6468,1.0348,2.2686,1.0624
+600000.SH,浦发银行,2012-12-10,6.9668,7.0427,7.1017,6.9668,7.0258,215254803,1796312749,0.059,0.8475,8.3451,1.4425,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6946,1.0436,2.2878,1.0714
+600000.SH,浦发银行,2012-12-11,7.0258,7.0174,7.0595,6.9583,6.9836,114930761,955761506,-0.0422,-0.6002,8.316,0.7702,1.24E+11,N/A,1.54E+11,14922777132,0,18653471415,5.6604,1.0373,2.2741,1.0649
+600000.SH,浦发银行,2012-12-12,6.9836,6.9921,7.1608,6.9921,7.0848,174126970,1463952981,0.1012,1.4493,8.4074,1.1669,1.25E+11,N/A,1.57E+11,14922777132,0,18653471415,5.7425,1.0524,2.307,1.0804
+600000.SH,浦发银行,2012-12-13,7.0848,7.0427,7.127,6.9836,6.9921,124094525,1038553776,-0.0928,-1.3095,8.3691,0.8316,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6673,1.0386,2.2768,1.0662
+600000.SH,浦发银行,2012-12-14,6.9921,7.0174,7.5825,7.0174,7.5066,344394455,3002867566,0.5145,7.3583,8.7193,2.3078,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0843,1.115,2.4444,1.1447
+600000.SH,浦发银行,2012-12-17,7.5066,7.5909,7.6837,7.5403,7.6499,254783070,2298528870,0.1434,1.9101,9.0215,1.7073,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2005,1.1363,2.4911,1.1666
+600000.SH,浦发银行,2012-12-18,7.6499,7.5993,7.8355,7.5656,7.709,234880214,2144833795,0.059,0.7718,9.1316,1.574,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2484,1.1451,2.5103,1.1756
+600000.SH,浦发银行,2012-12-19,7.709,7.6837,7.7259,7.574,7.6331,176670647,1601205282,-0.0759,-0.9847,9.0632,1.1839,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1868,1.1338,2.4856,1.164
+600000.SH,浦发银行,2012-12-20,7.6331,7.5825,7.6499,7.4897,7.6415,149750877,1346132252,0.0084,0.1105,8.9891,1.0035,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1937,1.1351,2.4883,1.1653
+600000.SH,浦发银行,2012-12-21,7.6415,7.6415,7.6837,7.4897,7.5656,130820092,1174200111,-0.0759,-0.9934,8.9757,0.8766,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-12-24,7.5656,7.5403,7.8102,7.5403,7.6668,134642726,1224943518,0.1012,1.3378,9.0977,0.9023,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2142,1.1388,2.4966,1.1691
+600000.SH,浦发银行,2012-12-25,7.6668,7.6499,8.0632,7.6246,7.9704,234226689,2200438398,0.3036,3.9604,9.3945,1.5696,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4603,1.1839,2.5954,1.2154
+600000.SH,浦发银行,2012-12-26,7.9704,7.9789,8.0042,7.903,7.9789,96013021,904988194,0.0084,0.1058,9.4257,0.6434,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4671,1.1852,2.5982,1.2167
+600000.SH,浦发银行,2012-12-27,7.9789,7.9789,8.1307,7.8608,7.9198,127847946,1211244239,-0.059,-0.74,9.4741,0.8567,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4193,1.1764,2.5789,1.2077
+600000.SH,浦发银行,2012-12-28,7.9198,7.903,8.1307,7.903,8.0885,119599842,1140200526,0.1687,2.1299,9.5335,0.8015,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,6.556,1.2015,2.6339,1.2334
+600000.SH,浦发银行,2012-12-31,8.0885,8.1307,8.4006,8.1223,8.3669,198451648,1956467612,0.2783,3.4411,9.8587,1.3299,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,6.7816,1.2428,2.7245,1.2759
+600000.SH,浦发银行,2013-1-4,8.3669,8.5187,8.6536,8.3753,8.4512,261436810,2633796691,0.0843,1.0081,10.0743,1.7519,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-1-7,8.4512,8.4765,8.7211,8.4428,8.7042,248200915,2534161998,0.253,2.994,10.2101,1.6632,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6311,1.0845,2.3207,-9.4115
+600000.SH,浦发银行,2013-1-8,8.7042,8.7211,8.7295,8.4849,8.5355,154851189,1573240155,-0.1687,-1.938,10.1597,1.0377,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-1-9,8.5355,8.5102,8.5862,8.4175,8.5524,175906181,1774560423,0.0169,0.1976,10.0881,1.1788,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-1-10,8.5524,8.5271,8.6115,8.4259,8.4681,121226794,1224888956,-0.0843,-0.9862,10.1041,0.8124,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4783,1.0551,2.2577,-9.1562
+600000.SH,浦发银行,2013-1-11,8.4681,8.4934,8.5355,8.2403,8.2825,171547464,1709899032,-0.1856,-2.1912,9.9675,1.1496,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3582,1.032,2.2082,-8.9556
+600000.SH,浦发银行,2013-1-14,8.2825,8.2235,8.738,8.2235,8.7295,228634872,2326609986,0.447,5.3971,10.1761,1.5321,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6474,1.0877,2.3274,-9.4389
+600000.SH,浦发银行,2013-1-15,8.7295,8.7295,8.7801,8.6199,8.7127,134039003,1383536241,-0.0169,-0.1932,10.3219,0.8982,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6365,1.0856,2.3229,-9.4207
+600000.SH,浦发银行,2013-1-16,8.7127,8.6705,8.7042,8.4175,8.5355,156691872,1588121377,-0.1771,-2.0329,10.1353,1.05,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-1-17,8.5355,8.4765,8.5777,8.3331,8.4596,116672023,1163327254,-0.0759,-0.8893,9.9709,0.7818,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-1-18,8.4596,8.5018,8.6452,8.409,8.5693,129872645,1315677034,0.1096,1.2961,10.1305,0.8703,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5438,1.0677,2.2847,-9.2656
+600000.SH,浦发银行,2013-1-21,8.5693,8.603,8.8054,8.4765,8.7717,178154882,1826584603,0.2024,2.3622,10.2528,1.1938,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6747,1.093,2.3387,-9.4845
+600000.SH,浦发银行,2013-1-22,8.7717,8.7548,9.0753,8.6452,8.8392,242222065,2546398122,0.0675,0.7692,10.5127,1.6232,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7184,1.1014,2.3566,-9.5575
+600000.SH,浦发银行,2013-1-23,8.8392,8.8054,8.9573,8.7464,8.9404,155968498,1637582752,0.1012,1.145,10.4994,1.0452,1.58E+11,N/A,1.98E+11,14922777132,0,18653471415,5.7839,1.114,2.3836,-9.6669
+600000.SH,浦发银行,2013-1-24,8.9404,8.9404,9.3115,8.8814,8.9488,320210498,3446063883,0.0084,0.0943,10.7619,2.1458,1.58E+11,N/A,1.98E+11,14922777132,0,18653471415,5.7893,1.115,2.3859,-9.676
+600000.SH,浦发银行,2013-1-25,8.9488,8.9404,9.0079,8.8814,8.991,89716806,951423104,0.0422,0.4713,10.6047,0.6012,1.59E+11,N/A,1.99E+11,14922777132,0,18653471415,5.8166,1.1203,2.3971,-9.7216
+600000.SH,浦发银行,2013-1-28,8.991,8.991,9.4549,8.9826,9.4296,263089195,2903989341,0.4386,4.878,11.038,1.763,1.67E+11,N/A,2.09E+11,14922777132,0,18653471415,6.1003,1.1749,2.5141,-10.1958
+600000.SH,浦发银行,2013-1-29,9.4296,9.4549,9.6742,9.3705,9.5308,191067344,2155684299,0.1012,1.0733,11.2823,1.2804,1.69E+11,N/A,2.11E+11,14922777132,0,18653471415,6.1658,1.1875,2.541,-10.3053
+600000.SH,浦发银行,2013-1-30,9.5308,9.5224,9.5814,9.3537,9.4802,172171454,1933404997,-0.0506,-0.531,11.2295,1.1537,1.68E+11,N/A,2.10E+11,14922777132,0,18653471415,6.1331,1.1812,2.5275,-10.2506
+600000.SH,浦发银行,2013-1-31,9.4802,9.4802,9.6995,9.379,9.6826,181147190,2051351346,0.2024,2.1352,11.3242,1.2139,1.71E+11,N/A,2.14E+11,14922777132,0,18653471415,6.264,1.2065,2.5815,-10.4694
+600000.SH,浦发银行,2013-2-1,9.6826,9.6236,10.0959,9.5392,10.079,223157195,2595572299,0.3964,4.0941,11.6311,1.4954,1.78E+11,N/A,2.23E+11,14922777132,0,18653471415,6.5205,1.2558,2.6872,-10.8981
+600000.SH,浦发银行,2013-2-4,10.079,10.1043,10.3489,9.9778,10.1802,271540507,3269293147,0.1012,1.0042,12.0398,1.8196,1.80E+11,N/A,2.25E+11,14922777132,0,18653471415,6.586,1.2685,2.7142,-11.0075
+600000.SH,浦发银行,2013-2-5,10.1802,10.0453,10.1212,9.826,10.0116,176944688,2098278652,-0.1687,-1.657,11.8584,1.1857,1.77E+11,N/A,2.21E+11,14922777132,0,18653471415,6.4768,1.2474,2.6692,-10.8251
+600000.SH,浦发银行,2013-2-6,10.0116,9.9947,10.1634,9.885,10.1212,133748186,1595335908,0.1096,1.0952,11.9279,0.8963,1.79E+11,N/A,2.24E+11,14922777132,0,18653471415,6.5478,1.2611,2.6984,-10.9437
+600000.SH,浦发银行,2013-2-7,10.1212,10.1212,10.1381,9.4212,9.6404,315193605,3634915098,-0.4808,-4.75,11.5323,2.1122,1.71E+11,N/A,2.13E+11,14922777132,0,18653471415,6.2367,1.2012,2.5703,-10.4238
+600000.SH,浦发银行,2013-2-8,9.6404,9.6151,9.6573,9.3284,9.5645,195904902,2214211012,-0.0759,-0.7874,11.3025,1.3128,1.69E+11,N/A,2.12E+11,14922777132,0,18653471415,6.1876,1.1917,2.55,-10.3418
+600000.SH,浦发银行,2013-2-18,9.5645,9.632,9.6995,9.438,9.4971,119051849,1348960810,-0.0675,-0.7055,11.3309,0.7978,1.68E+11,N/A,2.10E+11,14922777132,0,18653471415,6.144,1.1833,2.532,-10.2688
+600000.SH,浦发银行,2013-2-19,9.4971,9.4718,9.5392,9.3368,9.3621,114565262,1279590709,-0.1349,-1.421,11.1691,0.7677,1.66E+11,N/A,2.07E+11,14922777132,0,18653471415,6.0567,1.1665,2.4961,-10.1229
+600000.SH,浦发银行,2013-2-20,9.3621,9.3621,9.379,8.9235,9.1175,264523040,2849978249,-0.2446,-2.6126,10.774,1.7726,1.61E+11,N/A,2.02E+11,14922777132,0,18653471415,5.8984,1.136,2.4309,-9.8584
+600000.SH,浦发银行,2013-2-21,9.1175,8.9826,9.0079,8.4343,8.6199,290791316,2996527715,-0.4976,-5.4579,10.3047,1.9486,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5765,1.074,2.2982,-9.3204
+600000.SH,浦发银行,2013-2-22,8.6199,8.5946,8.7211,8.5018,8.5524,143226433,1463429410,-0.0675,-0.7828,10.2176,0.9598,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-2-25,8.5524,8.6115,8.7717,8.603,8.7042,116274545,1198145581,0.1518,1.7751,10.3045,0.7792,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6311,1.0845,2.3207,-9.4115
+600000.SH,浦发银行,2013-2-26,8.7042,8.603,9.0753,8.5609,8.7127,238592674,2515148260,0.0084,0.0969,10.5416,1.5988,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6365,1.0856,2.3229,-9.4207
+600000.SH,浦发银行,2013-2-27,8.7127,8.738,9.0247,8.6958,8.7633,158815735,1662077351,0.0506,0.5808,10.4654,1.0643,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6693,1.0919,2.3364,-9.4754
+600000.SH,浦发银行,2013-2-28,8.7633,8.8982,9.3368,8.7633,9.3284,224658466,2416913062,0.5651,6.4485,10.7582,1.5055,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0349,1.1623,2.4871,-10.0864
+600000.SH,浦发银行,2013-3-1,9.3284,9.3368,9.5392,9.1091,9.4212,223208905,2475460511,0.0928,0.9946,11.0903,1.4958,1.67E+11,N/A,2.08E+11,14922777132,0,18653471415,6.0949,1.1739,2.5118,-10.1867
+600000.SH,浦发银行,2013-3-4,9.4212,9.1597,9.1934,8.6621,8.7633,261002023,2758781288,-0.6579,-6.983,10.57,1.749,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6693,1.0919,2.3364,-9.4754
+600000.SH,浦发银行,2013-3-5,8.7633,8.738,9.4633,8.738,9.3368,233607734,2525017018,0.5735,6.5448,10.8088,1.5654,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0403,1.1634,2.4893,-10.0955
+600000.SH,浦发银行,2013-3-6,9.3368,9.4127,9.5392,9.244,9.3705,205631621,2289024741,0.0337,0.3613,11.1317,1.378,1.66E+11,N/A,2.07E+11,14922777132,0,18653471415,6.0621,1.1676,2.4983,-10.132
+600000.SH,浦发银行,2013-3-7,9.3705,9.2946,9.3621,8.8645,9.0753,191555154,2072717387,-0.2952,-3.1503,10.8205,1.2836,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,5.8712,1.1308,2.4196,-9.8128
+600000.SH,浦发银行,2013-3-8,9.0753,9.1175,9.1766,8.9404,9.0332,103046487,1106726782,-0.0422,-0.4647,10.7401,0.6905,1.60E+11,N/A,2.00E+11,14922777132,0,18653471415,5.8439,1.1255,2.4084,-9.7672
+600000.SH,浦发银行,2013-3-11,9.0332,8.9994,8.9994,8.7801,8.8307,94081221,990803399,-0.2024,-2.2409,10.5314,0.6305,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7129,1.1003,2.3544,-9.5483
+600000.SH,浦发银行,2013-3-12,8.8307,8.8223,8.9826,8.5862,8.6789,132298619,1371021517,-0.1518,-1.7192,10.3631,0.8866,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6147,1.0814,2.3139,-9.3842
+600000.SH,浦发银行,2013-3-13,8.6789,8.6789,8.7886,8.5271,8.6452,105764431,1083876595,-0.0337,-0.3887,10.248,0.7087,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5929,1.0772,2.3049,-9.3477
+600000.SH,浦发银行,2013-3-14,8.6452,8.7717,8.9067,8.6621,8.8139,163419368,1707645843,0.1687,1.9512,10.4495,1.0951,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.702,1.0982,2.3499,-9.5301
+600000.SH,浦发银行,2013-3-15,8.8139,8.8307,9.2187,8.7548,8.8645,214299272,2283442403,0.0506,0.5742,10.6554,1.4361,1.57E+11,N/A,1.96E+11,14922777132,0,18653471415,5.7347,1.1045,2.3634,-9.5848
+600000.SH,浦发银行,2013-3-18,8.8645,8.8054,8.9741,8.7633,8.8392,142604467,1499673028,-0.0253,-0.2854,10.5163,0.9556,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7184,1.1014,2.3566,-9.5575
+600000.SH,浦发银行,2013-3-19,8.8392,8.8307,8.991,8.797,8.9826,114470221,1207222485,0.1434,1.6221,10.5462,0.7671,1.59E+11,N/A,1.99E+11,14922777132,0,18653471415,5.8111,1.1192,2.3949,-9.7125
+600000.SH,浦发银行,2013-3-20,8.9826,9.0079,9.4465,8.9826,9.438,253698290,2793678441,0.4555,5.0704,11.0118,1.7001,1.67E+11,N/A,2.09E+11,14922777132,0,18653471415,6.1058,1.176,2.5163,-10.205
+600000.SH,浦发银行,2013-3-21,9.438,9.4465,9.5139,9.2272,9.3621,193267919,2143848514,-0.0759,-0.8043,11.0926,1.2951,1.66E+11,N/A,2.07E+11,14922777132,0,18653471415,6.0567,1.1665,2.4961,-10.1229
+600000.SH,浦发银行,2013-3-22,9.3621,9.2862,9.3705,9.2356,9.3284,122824527,1356165867,-0.0337,-0.3604,11.0415,0.8231,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0349,1.1623,2.4871,-10.0864
+600000.SH,浦发银行,2013-3-25,9.3284,9.3874,9.4802,9.2778,9.3115,89020579,986945885,-0.0169,-0.1808,11.0867,0.5965,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0239,1.1602,2.4826,-10.0682
+600000.SH,浦发银行,2013-3-26,9.3115,9.2609,9.2693,8.9826,9.0247,126327261,1358261944,-0.2868,-3.0797,10.7519,0.8465,1.60E+11,N/A,2.00E+11,14922777132,0,18653471415,5.8384,1.1245,2.4061,-9.7581
+600000.SH,浦发银行,2013-3-27,9.0247,9.0332,9.2356,8.9657,9.0753,113814685,1225592652,0.0506,0.5607,10.7683,0.7627,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,5.8712,1.1308,2.4196,-9.8128
+600000.SH,浦发银行,2013-3-28,9.0753,8.603,8.6452,8.1644,8.4512,298069476,2992135427,-0.6241,-6.8773,10.0384,1.9974,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-3-29,8.4512,8.4596,8.6115,8.3584,8.544,131028762,1315731616,0.0928,1.0978,10.0415,0.878,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5274,1.0646,2.2779,-9.2383
+600000.SH,浦发银行,2013-4-1,8.544,8.4849,8.603,8.4596,8.4765,76052116,767292300,-0.0675,-0.7897,10.089,0.5096,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-4-2,8.4765,8.4934,8.5777,8.3837,8.4596,83681538,840890523,-0.0169,-0.199,10.0487,0.5608,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-4-3,8.4596,8.4765,8.5609,8.3922,8.4849,88765772,892637729,0.0253,0.2991,10.0561,0.5948,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4892,1.0572,2.2622,-9.1744
+600000.SH,浦发银行,2013-4-8,8.4849,8.3247,8.4259,8.1813,8.3669,89499064,883268138,-0.1181,-1.3917,9.869,0.5997,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4128,1.0425,2.2307,-9.0468
+600000.SH,浦发银行,2013-4-9,8.3669,8.4006,8.5355,8.4006,8.4681,65806596,660726025,0.1012,1.2097,10.0404,0.441,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4783,1.0551,2.2577,-9.1562
+600000.SH,浦发银行,2013-4-10,8.4681,8.4596,8.4681,8.3669,8.4343,54586848,544630505,-0.0337,-0.3984,9.9773,0.3658,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4565,1.0509,2.2487,-9.1197
+600000.SH,浦发银行,2013-4-11,8.4343,8.5018,8.5355,8.4343,8.4512,43303750,435013681,0.0169,0.2,10.0456,0.2902,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-4-12,8.4512,8.4596,8.4849,8.35,8.3837,41832297,417375283,-0.0675,-0.7984,9.9773,0.2803,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4237,1.0446,2.2352,-9.065
+600000.SH,浦发银行,2013-4-15,8.3837,8.3837,8.4259,8.2572,8.291,75763623,747795127,-0.0928,-1.1066,9.8701,0.5077,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3637,1.0331,2.2105,-8.9647
+600000.SH,浦发银行,2013-4-16,8.291,8.2235,8.291,8.097,8.215,126274720,1224441887,-0.0759,-0.9156,9.6967,0.8462,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,5.3146,1.0236,2.1902,-8.8826
+600000.SH,浦发银行,2013-4-17,8.215,8.215,8.215,8.0295,8.0885,86278542,829038302,-0.1265,-1.54,9.6089,0.5782,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,5.2327,1.0078,2.1565,-8.7458
+600000.SH,浦发银行,2013-4-18,8.0885,7.9789,8.1476,7.9451,8.1223,103421937,985199538,0.0337,0.4171,9.526,0.693,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,5.2546,1.012,2.1655,-8.7823
+600000.SH,浦发银行,2013-4-19,8.1223,8.1391,8.5946,8.1138,8.5524,178675031,1778831224,0.4302,5.296,9.9557,1.1973,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-4-22,8.5524,8.5271,8.6199,8.5187,8.6199,123343744,1254891723,0.0675,0.789,10.1739,0.8265,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5765,1.074,2.2982,-9.3204
+600000.SH,浦发银行,2013-4-23,8.6199,8.6705,8.6789,8.2656,8.2994,108826815,1083711298,-0.3205,-3.7182,9.9581,0.7293,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.3692,1.0341,2.2127,-8.9738
+600000.SH,浦发银行,2013-4-24,8.2994,8.3163,8.5609,8.2403,8.4596,105005043,1045917590,0.1603,1.9309,9.9606,0.7037,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-4-25,8.4596,8.4343,8.4934,8.2825,8.3584,74320334,737540033,-0.1012,-1.1964,9.9238,0.498,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4074,1.0415,2.2285,-9.0376
+600000.SH,浦发银行,2013-4-26,8.3584,8.4006,8.4428,8.3078,8.3331,52806428,524919890,-0.0253,-0.3027,9.9405,0.3539,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.391,1.0383,2.2217,-9.0103
+600000.SH,浦发银行,2013-5-2,8.3331,8.2403,8.3163,8.1476,8.2825,80667825,786928394,-0.0506,-0.6073,9.7552,0.5406,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3582,1.032,2.2082,-8.9556
+600000.SH,浦发银行,2013-5-3,8.2825,8.3247,8.5777,8.291,8.4428,109373480,1097528959,0.1603,1.9348,10.0347,0.7329,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4619,1.052,2.251,-9.1288
+600000.SH,浦发银行,2013-5-6,8.4428,8.4596,8.6115,8.409,8.544,87865272,888293829,0.1012,1.1988,10.1097,0.5888,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5274,1.0646,2.2779,-9.2383
+600000.SH,浦发银行,2013-5-7,8.544,8.5102,8.5187,8.4175,8.4849,60095952,603143645,-0.059,-0.691,10.0363,0.4027,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4892,1.0572,2.2622,-9.1744
+600000.SH,浦发银行,2013-5-8,8.4849,8.5355,8.603,8.4428,8.4765,72153519,728615180,-0.0084,-0.0994,10.0981,0.4835,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-5-9,8.4765,8.4849,8.5018,8.3416,8.409,64667334,644949072,-0.0675,-0.796,9.9733,0.4333,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-5-10,8.409,8.3753,8.4849,8.3416,8.4596,63127003,630968308,0.0506,0.6018,9.9952,0.423,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-5-13,8.4596,8.4512,8.5271,8.3753,8.4512,66994306,670319776,-0.0084,-0.0997,10.0056,0.4489,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-5-14,8.4512,8.4596,8.4765,8.3753,8.409,67348057,671548085,-0.0422,-0.499,9.9713,0.4513,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-5-15,8.409,8.4175,8.4512,8.3753,8.4259,47275904,471747480,0.0169,0.2006,9.9786,0.3168,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.451,1.0499,2.2465,-9.1106
+600000.SH,浦发银行,2013-5-16,8.4259,8.4259,8.5693,8.2994,8.5609,111647303,1120193847,0.1349,1.6016,10.0333,0.7482,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5383,1.0667,2.2824,-9.2565
+600000.SH,浦发银行,2013-5-17,8.5609,8.5609,8.6705,8.4765,8.6368,122955149,1250713166,0.0759,0.8867,10.1721,0.8239,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5874,1.0761,2.3027,-9.3386
+600000.SH,浦发银行,2013-5-20,8.6368,8.6536,8.8898,8.603,8.7801,156851179,1632285383,0.1434,1.6602,10.4066,1.0511,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6802,1.094,2.3409,-9.4936
+600000.SH,浦发银行,2013-5-21,8.7801,8.7548,8.7886,8.6368,8.7211,91775245,946356975,-0.059,-0.6724,10.3117,0.615,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.642,1.0866,2.3252,-9.4298
+600000.SH,浦发银行,2013-5-22,8.7211,8.7127,8.7548,8.6705,8.738,71207689,734819190,0.0169,0.1934,10.3194,0.4772,1.55E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6529,1.0888,2.3297,-9.448
+600000.SH,浦发银行,2013-5-23,8.738,8.6789,8.7127,8.5609,8.5609,82484743,845485658,-0.1771,-2.027,10.2502,0.5527,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5383,1.0667,2.2824,-9.2565
+600000.SH,浦发银行,2013-5-24,8.5609,8.603,8.6705,8.5187,8.603,63230983,644944802,0.0422,0.4926,10.1998,0.4237,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5656,1.0719,2.2937,-9.3021
+600000.SH,浦发银行,2013-5-27,8.603,8.6115,8.7127,8.5862,8.6789,69546991,714504542,0.0759,0.8824,10.2737,0.466,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6147,1.0814,2.3139,-9.3842
+600000.SH,浦发银行,2013-5-28,8.6789,8.6874,8.9067,8.6452,8.8982,111377099,1160468763,0.2193,2.5267,10.4193,0.7464,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,5.7566,1.1087,2.3724,-9.6213
+600000.SH,浦发银行,2013-5-29,8.8982,8.9235,8.9573,8.8645,8.8729,91459014,966132051,-0.0253,-0.2844,10.5636,0.6129,1.57E+11,N/A,1.96E+11,14922777132,0,18653471415,5.7402,1.1056,2.3656,-9.5939
+600000.SH,浦发银行,2013-5-30,8.8729,8.8392,8.9573,8.8307,8.8898,89454796,942531006,0.0169,0.1901,10.5364,0.5995,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,5.7511,1.1077,2.3701,-9.6122
+600000.SH,浦发银行,2013-5-31,8.8898,8.9067,8.9573,8.8223,8.8307,101875600,1074952868,-0.059,-0.6641,10.5516,0.6827,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7129,1.1003,2.3544,-9.5483
+600000.SH,浦发银行,2013-6-3,8.8307,8.8753,8.9109,8.7328,8.7595,83186090,823621313,-0.0712,-0.8065,9.9009,0.5574,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.3692,1.0341,2.2127,-8.9738
+600000.SH,浦发银行,2013-6-4,8.7595,8.804,8.804,8.6349,8.6705,60164557,587136100,-0.089,-1.0163,9.7588,0.4032,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,5.3146,1.0236,2.1902,-8.8826
+600000.SH,浦发银行,2013-6-5,8.6705,8.6705,8.6972,8.5459,8.5904,56405768,545296050,-0.0801,-0.924,9.6674,0.378,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,5.2655,1.0141,2.17,-8.8005
+600000.SH,浦发银行,2013-6-6,8.5904,8.5548,8.6082,8.3857,8.4124,72417597,688813179,-0.178,-2.0725,9.5117,0.4853,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,5.1564,0.9931,2.125,-8.6181
+600000.SH,浦发银行,2013-6-7,8.4124,8.4658,8.5192,8.2966,8.3233,72344081,682011573,-0.089,-1.0582,9.4273,0.4848,1.40E+11,N/A,1.74E+11,14922777132,0,18653471415,5.1018,0.9826,2.1025,-8.5269
+600000.SH,浦发银行,2013-6-13,8.3233,8.2343,8.2343,7.9316,8.0296,127820275,1152185130,-0.2938,-3.5294,9.0141,0.8565,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9217,0.9479,2.0283,-8.226
+600000.SH,浦发银行,2013-6-14,8.0296,8.0741,8.0741,7.994,8.0296,77530686,699500719,0,0,9.0222,0.5195,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9217,0.9479,2.0283,-8.226
+600000.SH,浦发银行,2013-6-17,8.0296,8.0563,8.1008,7.9762,8.0207,52039165,469144449,-0.0089,-0.1109,9.0152,0.3487,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9163,0.9469,2.0261,-8.2169
+600000.SH,浦发银行,2013-6-18,8.0207,8.0563,8.1186,8.0207,8.0741,40358845,365844138,0.0534,0.6659,9.0648,0.2705,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.949,0.9532,2.0396,-8.2716
+600000.SH,浦发银行,2013-6-19,8.0741,8.0563,8.0563,7.8515,7.9138,53104791,473179675,-0.1602,-1.9846,8.9103,0.3559,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.8508,0.9343,1.9991,-8.1074
+600000.SH,浦发银行,2013-6-20,7.9138,7.8871,7.8871,7.4776,7.4955,137571510,1178952736,-0.4184,-5.2868,8.5697,0.9219,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.5943,0.8849,1.8934,-7.6788
+600000.SH,浦发银行,2013-6-21,7.4955,7.3975,7.54,7.3174,7.3708,147442615,1229287083,-0.1246,-1.6627,8.3374,0.988,1.24E+11,N/A,1.54E+11,14922777132,0,18653471415,4.518,0.8702,1.8619,-7.5511
+600000.SH,浦发银行,2013-6-24,7.3708,7.3797,7.3797,6.6765,6.6943,249977361,1942163889,-0.6765,-9.1787,7.7694,1.6751,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,4.1033,0.7903,1.691,-6.858
+600000.SH,浦发银行,2013-6-25,6.6943,6.632,6.9791,6.3916,6.9435,246601203,1856925606,0.2493,3.7234,7.5301,1.6525,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,4.256,0.8197,1.754,-7.1134
+600000.SH,浦发银行,2013-6-26,6.9435,7.0326,7.0771,6.7922,6.9168,130788936,1016856736,-0.0267,-0.3846,7.7748,0.8764,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,4.2397,0.8166,1.7472,-7.086
+600000.SH,浦发银行,2013-6-27,6.9168,6.988,7.0504,6.8545,7.0147,125823284,982597070,0.0979,1.4157,7.8093,0.8432,1.18E+11,N/A,1.47E+11,14922777132,0,18653471415,4.2997,0.8281,1.772,-7.1863
+600000.SH,浦发银行,2013-6-28,7.0147,6.9613,7.3886,6.9079,7.3708,157753950,1276035956,0.3561,5.0761,8.0888,1.0571,1.24E+11,N/A,1.54E+11,14922777132,0,18653471415,4.518,0.8702,1.8619,-7.5511
+600000.SH,浦发银行,2013-7-1,7.3708,7.3174,7.3619,7.1839,7.2729,86027064,702497388,-0.0979,-1.3285,8.166,0.5765,1.22E+11,N/A,1.52E+11,14922777132,0,18653471415,4.4579,0.8586,1.8372,-7.4508
+600000.SH,浦发银行,2013-7-2,7.2729,7.2818,7.3174,7.0771,7.2551,84019573,677872934,-0.0178,-0.2448,8.068,0.563,1.22E+11,N/A,1.52E+11,14922777132,0,18653471415,4.447,0.8565,1.8327,-7.4326
+600000.SH,浦发银行,2013-7-3,7.2551,7.2106,7.2195,7.0949,7.1572,69690313,560255121,-0.0979,-1.3497,8.0392,0.467,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.387,0.8449,1.808,-7.3323
+600000.SH,浦发银行,2013-7-4,7.1572,7.175,7.3708,7.1394,7.2284,85794489,697456116,0.0712,0.995,8.1294,0.5749,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,4.4306,0.8533,1.8259,-7.4052
+600000.SH,浦发银行,2013-7-5,7.2284,7.2195,7.3174,7.1928,7.2195,58764344,477728564,-0.0089,-0.1232,8.1296,0.3938,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,4.4252,0.8523,1.8237,-7.3961
+600000.SH,浦发银行,2013-7-8,7.2195,7.1216,7.1661,7.0326,7.0415,63977579,508688886,-0.178,-2.4661,7.951,0.4287,1.18E+11,N/A,1.48E+11,14922777132,0,18653471415,4.3161,0.8313,1.7787,-7.2137
+600000.SH,浦发银行,2013-7-9,7.0415,7.0504,7.086,7.0147,7.0504,40964528,324418293,0.0089,0.1264,7.9195,0.2745,1.18E+11,N/A,1.48E+11,14922777132,0,18653471415,4.3215,0.8323,1.781,-7.2228
+600000.SH,浦发银行,2013-7-10,7.0504,7.0771,7.2373,7.0326,7.2195,60829122,488041464,0.1691,2.399,8.0232,0.4076,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,4.4252,0.8523,1.8237,-7.3961
+600000.SH,浦发银行,2013-7-11,7.2195,7.2729,7.9406,7.2729,7.8871,274152438,2369026958,0.6676,9.2478,8.6413,1.8371,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.8344,0.9311,1.9924,-8.0801
+600000.SH,浦发银行,2013-7-12,7.8871,7.7981,7.8782,7.5044,7.5578,162211373,1400965676,-0.3294,-4.1761,8.6367,1.087,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6325,0.8922,1.9092,-7.7426
+600000.SH,浦发银行,2013-7-15,7.5578,7.6112,7.7536,7.4866,7.6201,103850924,891216119,0.0623,0.8245,8.5817,0.6959,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,4.6707,0.8996,1.9249,-7.8065
+600000.SH,浦发银行,2013-7-16,7.6201,7.5845,7.6112,7.4866,7.6023,78430472,664317070,-0.0178,-0.2336,8.4701,0.5256,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,4.6598,0.8975,1.9204,-7.7882
+600000.SH,浦发银行,2013-7-17,7.6023,7.5845,7.6112,7.4598,7.5222,79489709,673336873,-0.0801,-1.0539,8.4707,0.5327,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6107,0.888,1.9002,-7.7062
+600000.SH,浦发银行,2013-7-18,7.5222,7.4866,7.5222,7.264,7.2996,99044377,818192316,-0.2225,-2.9586,8.2609,0.6637,1.22E+11,N/A,1.53E+11,14922777132,0,18653471415,4.4743,0.8618,1.8439,-7.4782
+600000.SH,浦发银行,2013-7-19,7.2996,7.3174,7.3352,7.1394,7.1483,76242268,619426708,-0.1513,-2.0732,8.1245,0.5109,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3815,0.8439,1.8057,-7.3231
+600000.SH,浦发银行,2013-7-22,7.1483,7.0326,7.1127,6.9613,7.0771,95552055,754153139,-0.0712,-0.9963,7.8926,0.6403,1.19E+11,N/A,1.48E+11,14922777132,0,18653471415,4.3379,0.8355,1.7877,-7.2502
+600000.SH,浦发银行,2013-7-23,7.0771,7.1127,7.3263,7.0682,7.2462,115906521,942643003,0.1691,2.3899,8.1328,0.7767,1.21E+11,N/A,1.52E+11,14922777132,0,18653471415,4.4416,0.8554,1.8304,-7.4235
+600000.SH,浦发银行,2013-7-24,7.2462,7.1572,7.2017,7.0326,7.1216,87410550,697536435,-0.1246,-1.7199,7.98,0.5858,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3652,0.8407,1.799,-7.2958
+600000.SH,浦发银行,2013-7-25,7.1216,7.1394,7.2195,7.086,7.1394,62010839,497968427,0.0178,0.25,8.0303,0.4155,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3761,0.8428,1.8035,-7.314
+600000.SH,浦发银行,2013-7-26,7.1394,7.1038,7.1305,7.0682,7.0949,42800503,341110312,-0.0445,-0.6234,7.9698,0.2868,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3488,0.8376,1.7922,-7.2684
+600000.SH,浦发银行,2013-7-29,7.0949,7.0326,7.0326,6.8634,6.8901,84518514,655293169,-0.2047,-2.8858,7.7533,0.5664,1.16E+11,N/A,1.44E+11,14922777132,0,18653471415,4.2233,0.8134,1.7405,-7.0587
+600000.SH,浦发银行,2013-7-30,6.8901,6.9257,7.086,6.8901,6.9791,68907635,540970736,0.089,1.292,7.8507,0.4618,1.17E+11,N/A,1.46E+11,14922777132,0,18653471415,4.2779,0.8239,1.763,-7.1499
+600000.SH,浦发银行,2013-7-31,6.9791,7.0415,7.1394,6.9613,6.9969,50335414,397874860,0.0178,0.2551,7.9045,0.3373,1.17E+11,N/A,1.47E+11,14922777132,0,18653471415,4.2888,0.826,1.7675,-7.1681
+600000.SH,浦发银行,2013-8-1,6.9969,7.0504,7.1394,7.0058,7.1127,58959381,469433179,0.1157,1.6539,7.962,0.3951,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3597,0.8397,1.7967,-7.2867
+600000.SH,浦发银行,2013-8-2,7.1127,7.175,7.2284,7.0949,7.1038,57767151,463891788,-0.0089,-0.1252,8.0304,0.3871,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3543,0.8386,1.7945,-7.2775
+600000.SH,浦发银行,2013-8-5,7.1038,7.1038,7.1839,7.0771,7.175,53056118,425459707,0.0712,1.0025,8.0191,0.3555,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3979,0.847,1.8125,-7.3505
+600000.SH,浦发银行,2013-8-6,7.175,7.1483,7.1928,7.1038,7.1483,82798496,664260262,-0.0267,-0.3722,8.0226,0.5548,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3815,0.8439,1.8057,-7.3231
+600000.SH,浦发银行,2013-8-7,7.1483,7.1483,7.2462,7.1216,7.1305,68679917,553785268,-0.0178,-0.2491,8.0633,0.4602,1.20E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3706,0.8418,1.8012,-7.3049
+600000.SH,浦发银行,2013-8-8,7.1305,7.1305,7.1839,7.0771,7.1127,54611350,436833724,-0.0178,-0.2497,7.999,0.366,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3597,0.8397,1.7967,-7.2867
+600000.SH,浦发银行,2013-8-9,7.1127,7.1661,7.1928,7.086,7.1305,55483572,444645232,0.0178,0.2503,8.014,0.3718,1.20E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3706,0.8418,1.8012,-7.3049
+600000.SH,浦发银行,2013-8-12,7.1305,7.1572,7.4064,7.1305,7.3975,142760853,1171789122,0.2671,3.7453,8.2081,0.9567,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,4.5343,0.8733,1.8687,-7.5785
+600000.SH,浦发银行,2013-8-13,7.3975,7.3886,7.5044,7.3619,7.4955,118672580,991814171,0.0979,1.3237,8.3576,0.7952,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.5943,0.8849,1.8934,-7.6788
+600000.SH,浦发银行,2013-8-14,7.4955,7.5133,7.5934,7.3886,7.3975,121903670,1025898643,-0.0979,-1.3064,8.4157,0.8169,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,4.5343,0.8733,1.8687,-7.5785
+600000.SH,浦发银行,2013-8-15,7.3975,7.3975,7.4509,7.2996,7.3174,67134769,556547154,-0.0801,-1.083,8.29,0.4499,1.23E+11,N/A,1.53E+11,14922777132,0,18653471415,4.4852,0.8639,1.8484,-7.4964
+600000.SH,浦发银行,2013-8-16,7.3174,7.2729,8.0474,7.2551,7.3975,264712593,2254296108,0.0801,1.0949,8.516,1.7739,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,4.5343,0.8733,1.8687,-7.5785
+600000.SH,浦发银行,2013-8-19,7.3975,7.3352,7.5667,7.3263,7.5222,124704778,1044624757,0.1246,1.6847,8.3768,0.8357,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6107,0.888,1.9002,-7.7062
+600000.SH,浦发银行,2013-8-20,7.5222,7.4955,7.8159,7.4687,7.5756,153605678,1314061899,0.0534,0.7101,8.5548,1.0293,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,4.6435,0.8943,1.9136,-7.7609
+600000.SH,浦发银行,2013-8-21,7.5756,7.5934,7.6379,7.4509,7.5222,65732224,554832999,-0.0534,-0.7051,8.4408,0.4405,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6107,0.888,1.9002,-7.7062
+600000.SH,浦发银行,2013-8-22,7.5222,7.4866,7.6735,7.4776,7.5133,60326480,513025402,-0.0089,-0.1183,8.5041,0.4043,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.6053,0.887,1.8979,-7.697
+600000.SH,浦发银行,2013-8-23,7.5133,7.6023,7.6824,7.3441,7.4955,117530030,995509250,-0.0178,-0.237,8.4703,0.7876,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.5943,0.8849,1.8934,-7.6788
+600000.SH,浦发银行,2013-8-26,7.4955,7.5222,7.8159,7.4776,7.7803,161720147,1399048031,0.2849,3.8005,8.651,1.0837,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,4.769,0.9185,1.9654,-7.9706
+600000.SH,浦发银行,2013-8-27,7.7803,7.7892,8.0563,7.7447,7.9673,224672933,2001682217,0.1869,2.4027,8.9093,1.5056,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,4.8835,0.9406,2.0126,-8.1621
+600000.SH,浦发银行,2013-8-28,7.9673,7.9049,8.1453,7.8248,8.0118,243574963,2194823813,0.0445,0.5587,9.0109,1.6322,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9108,0.9458,2.0238,-8.2077
+600000.SH,浦发银行,2013-8-29,8.0118,8.1097,8.1987,7.8871,7.9406,146496955,1320039144,-0.0712,-0.8889,9.0107,0.9817,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.8672,0.9374,2.0058,-8.1348
+600000.SH,浦发银行,2013-8-30,7.9406,7.8871,8.0563,7.7981,8.0029,129143351,1152526345,0.0623,0.7848,8.9244,0.8654,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9054,0.9448,2.0216,-8.1986
+600000.SH,浦发银行,2013-9-2,8.0029,8.1097,8.2699,7.9673,7.9851,141236900,1281805081,-0.0178,-0.2225,9.0756,0.9465,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,4.8944,0.9427,2.0171,-8.1804
+600000.SH,浦发银行,2013-9-3,7.9851,7.9762,8.1186,7.9138,8.0919,140383661,1269355850,0.1068,1.3378,9.042,0.9407,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9599,0.9553,2.0441,-8.2898
+600000.SH,浦发银行,2013-9-4,8.0919,8.0474,8.2254,8.0385,8.1364,142450054,1305299487,0.0445,0.5501,9.1632,0.9546,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9872,0.9605,2.0553,-8.3354
+600000.SH,浦发银行,2013-9-5,8.1364,8.1809,8.1809,8.0652,8.1275,93544409,852833065,-0.0089,-0.1094,9.1169,0.6269,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9818,0.9595,2.0531,-8.3263
+600000.SH,浦发银行,2013-9-6,8.1275,8.1453,8.7862,8.1186,8.5192,301015112,2850092331,0.3917,4.8193,9.4683,2.0172,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,5.2218,1.0057,2.152,-8.7276
+600000.SH,浦发银行,2013-9-9,8.5192,9.1512,9.3738,9.0622,9.3738,580189224,6069489608,0.8546,10.0313,10.4612,3.8879,1.57E+11,N/A,1.96E+11,14922777132,0,18653471415,5.7457,1.1066,2.3679,-9.6031
+600000.SH,浦发银行,2013-9-10,9.3738,9.7922,10.2284,9.5874,10.1482,1198024109,13328930206,0.7745,8.2621,11.1258,8.0282,1.70E+11,N/A,2.13E+11,14922777132,0,18653471415,6.2204,1.198,2.5635,-10.3965
+600000.SH,浦发银行,2013-9-11,10.1482,9.9791,10.2106,9.9702,10.0325,603551016,6834516257,-0.1157,-1.1404,11.3238,4.0445,1.68E+11,N/A,2.10E+11,14922777132,0,18653471415,6.1494,1.1844,2.5343,-10.2779
+600000.SH,浦发银行,2013-9-12,10.0325,10.0592,11.0384,9.9346,10.9049,1041527543,12498180262,0.8724,8.6957,11.9999,6.9794,1.83E+11,N/A,2.29E+11,14922777132,0,18653471415,6.6842,1.2874,2.7547,-11.1717
+600000.SH,浦发银行,2013-9-13,10.9049,10.7536,10.9227,10.442,10.6022,661646551,7947104255,-0.3027,-2.7755,12.0111,4.4338,1.78E+11,N/A,2.22E+11,14922777132,0,18653471415,6.4986,1.2516,2.6782,-10.8616
+600000.SH,浦发银行,2013-9-16,10.6022,10.6824,10.7002,9.9969,10.2284,699493335,8064946319,-0.3739,-3.5264,11.5297,4.6874,1.71E+11,N/A,2.14E+11,14922777132,0,18653471415,6.2695,1.2075,2.5838,-10.4786
+600000.SH,浦发银行,2013-9-17,10.2284,10.1571,10.2195,9.5874,9.6408,511737943,5694768142,-0.5875,-5.7441,11.1283,3.4292,1.62E+11,N/A,2.02E+11,14922777132,0,18653471415,5.9094,1.1381,2.4353,-9.8767
+600000.SH,浦发银行,2013-9-18,9.6408,9.7477,9.9613,9.6408,9.7922,400172137,4413153554,0.1513,1.5697,11.0281,2.6816,1.64E+11,N/A,2.05E+11,14922777132,0,18653471415,6.0021,1.156,2.4736,-10.0317
+600000.SH,浦发银行,2013-9-23,9.7922,9.8367,9.9702,9.6141,9.9524,453630138,4987201249,0.1602,1.6364,10.994,3.0399,1.67E+11,N/A,2.09E+11,14922777132,0,18653471415,6.1003,1.1749,2.5141,-10.1958
+600000.SH,浦发银行,2013-9-24,9.9524,9.9613,9.9702,9.4094,9.623,476900620,5154101324,-0.3294,-3.3095,10.8075,3.1958,1.61E+11,N/A,2.02E+11,14922777132,0,18653471415,5.8984,1.136,2.4309,-9.8584
+600000.SH,浦发银行,2013-9-25,9.623,9.5607,9.9524,9.5162,9.5963,384146137,4206311478,-0.0267,-0.2775,10.9498,2.5742,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,5.8821,1.1329,2.4241,-9.8311
+600000.SH,浦发银行,2013-9-26,9.5963,9.5696,9.5785,8.9643,9.0533,448493838,4639913820,-0.543,-5.6586,10.3455,3.0054,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5492,1.0688,2.2869,-9.2748
+600000.SH,浦发银行,2013-9-27,9.0533,8.9999,9.1957,8.9465,9.1156,243782409,2485876805,0.0623,0.6883,10.1971,1.6336,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5874,1.0761,2.3027,-9.3386
+600000.SH,浦发银行,2013-9-30,9.1156,9.2046,9.2313,8.9198,8.9821,256510906,2609512399,-0.1335,-1.4648,10.1731,1.7189,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,5.5056,1.0604,2.2689,-9.2018
+600000.SH,浦发银行,2013-10-8,8.9821,8.9287,9.1957,8.7951,9.1067,258444174,2618477427,0.1246,1.3875,10.1317,1.7319,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.582,1.0751,2.3004,-9.3295
+600000.SH,浦发银行,2013-10-9,9.1067,8.991,9.3115,8.9643,9.1423,244015218,2503190590,0.0356,0.391,10.2583,1.6352,1.53E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6038,1.0793,2.3094,-9.366
+600000.SH,浦发银行,2013-10-10,9.1423,9.169,9.2135,8.8397,8.8842,249225016,2508885945,-0.2582,-2.8238,10.0668,1.6701,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4456,1.0488,2.2442,-9.1015
+600000.SH,浦发银行,2013-10-11,8.8842,8.991,9.4806,8.902,9.3916,441961264,4582589758,0.5074,5.7114,10.3688,2.9617,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,5.7566,1.1087,2.3724,-9.6213
+600000.SH,浦发银行,2013-10-14,9.3916,9.3026,9.3471,9.1245,9.1601,274009307,2834786588,-0.2315,-2.4645,10.3456,1.8362,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6147,1.0814,2.3139,-9.3842
+600000.SH,浦发银行,2013-10-15,9.1601,9.169,9.2135,8.9198,8.9999,212323978,2155489652,-0.1602,-1.7493,10.1519,1.4228,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5165,1.0625,2.2734,-9.22
+600000.SH,浦发银行,2013-10-16,8.9999,8.9821,8.9821,8.7417,8.8218,217322904,2160308473,-0.178,-1.9782,9.9405,1.4563,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4074,1.0415,2.2285,-9.0376
+600000.SH,浦发银行,2013-10-17,8.8218,8.9109,8.9643,8.7328,8.7417,145253461,1440499464,-0.0801,-0.9082,9.9171,0.9734,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3582,1.032,2.2082,-8.9556
+600000.SH,浦发银行,2013-10-18,8.7417,8.7417,8.9554,8.7239,8.7951,129849775,1290361115,0.0534,0.611,9.9373,0.8701,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.391,1.0383,2.2217,-9.0103
+600000.SH,浦发银行,2013-10-21,8.7951,8.8575,9.0444,8.7239,9.0088,211850917,2123854885,0.2136,2.4291,10.0252,1.4196,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-10-22,9.0088,8.9999,8.9999,8.7773,8.8397,156011435,1554175494,-0.1691,-1.8775,9.9619,1.0455,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-10-23,8.8397,8.8575,9.2135,8.8218,8.9198,260513178,2639944209,0.0801,0.9063,10.1336,1.7457,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-10-24,8.9198,8.8664,9.0444,8.7417,8.8842,170003394,1700451825,-0.0356,-0.3992,10.0025,1.1392,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4456,1.0488,2.2442,-9.1015
+600000.SH,浦发银行,2013-10-25,8.8842,8.9109,9.1334,8.8931,8.9643,256524257,2593128919,0.0801,0.9018,10.1087,1.719,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4947,1.0583,2.2644,-9.1836
+600000.SH,浦发银行,2013-10-28,8.9643,8.9732,9.0978,8.8307,9.0355,164098118,1650688533,0.0712,0.7944,10.0592,1.0996,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5383,1.0667,2.2824,-9.2565
+600000.SH,浦发银行,2013-10-29,9.0355,9.0978,9.5162,9.0622,9.3293,494214050,5150564497,0.2938,3.2512,10.4217,3.3118,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7184,1.1014,2.3566,-9.5575
+600000.SH,浦发银行,2013-10-30,9.3293,9.3293,9.4539,9.1779,9.4272,301165849,3162162382,0.0979,1.0496,10.4997,2.0182,1.58E+11,N/A,1.98E+11,14922777132,0,18653471415,5.7784,1.1129,2.3814,-9.6578
+600000.SH,浦发银行,2013-10-31,9.4272,9.4183,9.4361,9.1779,9.1957,211637554,2206625469,-0.2315,-2.4551,10.4264,1.4182,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6365,1.0856,2.3229,-9.4207
+600000.SH,浦发银行,2013-11-1,9.1957,9.1868,9.3738,9.1067,9.2758,164057262,1704932182,0.0801,0.8712,10.3923,1.0994,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6856,1.0951,2.3432,-9.5027
+600000.SH,浦发银行,2013-11-4,9.2758,9.3293,9.3827,9.1334,9.169,138786390,1438550559,-0.1068,-1.1516,10.3652,0.93,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6202,1.0824,2.3162,-9.3933
+600000.SH,浦发银行,2013-11-5,9.169,9.0978,9.1245,8.9376,9.08,172536527,1747250983,-0.089,-0.9709,10.1268,1.1562,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5656,1.0719,2.2937,-9.3021
+600000.SH,浦发银行,2013-11-6,9.08,8.9643,9.08,8.902,8.9287,151026564,1522867126,-0.1513,-1.6667,10.0834,1.0121,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-11-7,8.9287,8.9732,9.0711,8.8753,8.9465,114983822,1158380382,0.0178,0.1994,10.0743,0.7705,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-11-8,8.9465,8.9198,8.991,8.8397,8.8842,110388788,1104891677,-0.0623,-0.6965,10.0091,0.7397,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4456,1.0488,2.2442,-9.1015
+600000.SH,浦发银行,2013-11-11,8.8842,8.8931,8.9198,8.8129,8.8753,79759246,793983216,-0.0089,-0.1002,9.9547,0.5345,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-11-12,8.8753,8.9109,9.0711,8.902,9.0088,119655182,1209294436,0.1335,1.5045,10.1065,0.8018,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-11-13,9.0088,8.9376,8.9465,8.5726,8.5815,208714474,2049839119,-0.4273,-4.7431,9.8213,1.3986,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,5.26,1.0131,2.1678,-8.7914
+600000.SH,浦发银行,2013-11-14,8.5815,8.5459,8.6171,8.3589,8.448,169111025,1601513585,-0.1335,-1.556,9.4702,1.1332,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,5.1782,0.9973,2.134,-8.6546
+600000.SH,浦发银行,2013-11-15,8.448,8.448,8.7684,8.4391,8.6171,180564555,1753424283,0.1691,2.0021,9.7108,1.21,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,5.2819,1.0173,2.1767,-8.8279
+600000.SH,浦发银行,2013-11-18,8.6171,8.6794,8.9999,8.5993,8.991,231275931,2289354073,0.3739,4.3388,9.8988,1.5498,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,5.511,1.0614,2.2712,-9.2109
+600000.SH,浦发银行,2013-11-19,8.991,8.991,8.991,8.8575,8.8753,128516630,1286050557,-0.1157,-1.2871,10.0069,0.8612,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-11-20,8.8753,8.9109,9.0622,8.8753,8.9465,125986570,1265362952,0.0712,0.8024,10.0436,0.8443,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-11-21,8.9465,8.902,8.9732,8.7061,8.9643,172340745,1708643966,0.0178,0.199,9.9143,1.1549,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4947,1.0583,2.2644,-9.1836
+600000.SH,浦发银行,2013-11-22,8.9643,8.9465,8.9999,8.8842,8.9554,131116961,1317526601,-0.0089,-0.0993,10.0485,0.8786,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4892,1.0572,2.2622,-9.1744
+600000.SH,浦发银行,2013-11-25,8.9554,8.8931,8.9999,8.8307,8.8397,96767050,967272350,-0.1157,-1.2922,9.9959,0.6485,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-11-26,8.8397,8.8129,8.9287,8.7951,8.8129,72857686,724350734,-0.0267,-0.3021,9.942,0.4882,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4019,1.0404,2.2262,-9.0285
+600000.SH,浦发银行,2013-11-27,8.8129,8.7862,8.9732,8.6883,8.8397,134357122,1332415710,0.0267,0.303,9.917,0.9003,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-11-28,8.8397,8.8575,8.9554,8.8129,8.8664,121839005,1217508434,0.0267,0.3021,9.9928,0.8165,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4346,1.0467,2.2397,-9.0832
+600000.SH,浦发银行,2013-11-29,8.8664,8.9554,9.0088,8.8664,8.8931,112491968,1128740871,0.0267,0.3012,10.034,0.7538,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.451,1.0499,2.2465,-9.1106
+600000.SH,浦发银行,2013-12-2,8.8931,8.991,9.2046,8.8931,9.1868,408952609,4162905229,0.2938,3.3033,10.1794,2.7405,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6311,1.0845,2.3207,-9.4115
+600000.SH,浦发银行,2013-12-3,9.1868,9.1423,9.2046,9.0266,9.1334,178953713,1832350266,-0.0534,-0.5814,10.2392,1.1992,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5983,1.0782,2.3072,-9.3568
+600000.SH,浦发银行,2013-12-4,9.1334,9.1156,9.4094,9.08,9.258,283303320,2951386526,0.1246,1.3645,10.4178,1.8985,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6747,1.093,2.3387,-9.4845
+600000.SH,浦发银行,2013-12-5,9.258,9.258,9.2937,9.1512,9.2135,150565456,1557557550,-0.0445,-0.4808,10.3447,1.009,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6474,1.0877,2.3274,-9.4389
+600000.SH,浦发银行,2013-12-6,9.2135,9.2046,9.2046,9.0177,9.0978,157734044,1611228726,-0.1157,-1.256,10.2148,1.057,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5765,1.074,2.2982,-9.3204
+600000.SH,浦发银行,2013-12-9,9.0978,9.0889,9.1245,8.9732,8.9999,111336390,1127426955,-0.0979,-1.0763,10.1263,0.7461,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5165,1.0625,2.2734,-9.22
+600000.SH,浦发银行,2013-12-10,8.9999,9.0088,9.0889,8.9732,9.0266,89476538,907205499,0.0267,0.2967,10.139,0.5996,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-12-11,9.0266,8.9999,9.0177,8.8218,8.8397,127176728,1268123946,-0.1869,-2.071,9.9714,0.8522,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-12-12,8.8397,8.8218,8.8664,8.7862,8.7951,89839025,889730892,-0.0445,-0.5035,9.9036,0.602,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.391,1.0383,2.2217,-9.0103
+600000.SH,浦发银行,2013-12-13,8.7951,8.7595,8.7684,8.6972,8.7506,98124624,963431279,-0.0445,-0.5061,9.8184,0.6575,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3637,1.0331,2.2105,-8.9647
+600000.SH,浦发银行,2013-12-16,8.7506,8.7684,8.8753,8.6527,8.6705,119802106,1177159749,-0.0801,-0.9156,9.8259,0.8028,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,5.3146,1.0236,2.1902,-8.8826
+600000.SH,浦发银行,2013-12-17,8.6705,8.6883,8.6972,8.5993,8.626,78126226,758108126,-0.0445,-0.5133,9.7036,0.5235,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,5.2873,1.0183,2.179,-8.837
+600000.SH,浦发银行,2013-12-18,8.626,8.6438,8.7239,8.6171,8.6438,55191766,536799930,0.0178,0.2064,9.7261,0.3698,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,5.2982,1.0204,2.1835,-8.8552
+600000.SH,浦发银行,2013-12-19,8.6438,8.6794,8.7061,8.5459,8.5548,71003510,687152711,-0.089,-1.0299,9.6777,0.4758,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,5.2437,1.0099,2.161,-8.764
+600000.SH,浦发银行,2013-12-20,8.5548,8.5726,8.5815,8.3144,8.3322,107593841,1018130466,-0.2225,-2.6015,9.4627,0.721,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,5.1073,0.9837,2.1048,-8.5361
+600000.SH,浦发银行,2013-12-23,8.3322,8.3767,8.4391,8.2877,8.3144,63014853,590896792,-0.0178,-0.2137,9.3771,0.4223,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,5.0963,0.9816,2.1003,-8.5178
+600000.SH,浦发银行,2013-12-24,8.3144,8.3411,8.3767,8.2343,8.3144,71802936,671259994,0,0,9.3486,0.4812,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,5.0963,0.9816,2.1003,-8.5178
+600000.SH,浦发银行,2013-12-25,8.3144,8.3055,8.3233,8.1453,8.2521,89003265,821820569,-0.0623,-0.7495,9.2336,0.5964,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,5.0581,0.9742,2.0846,-8.454
+600000.SH,浦发银行,2013-12-26,8.2521,8.2432,8.2521,8.0652,8.0919,82518650,753839548,-0.1602,-1.9417,9.1354,0.553,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9599,0.9553,2.0441,-8.2898
+600000.SH,浦发银行,2013-12-27,8.0919,8.0919,8.2966,8.083,8.2254,88052311,811334784,0.1335,1.6502,9.2142,0.5901,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,5.0418,0.971,2.0778,-8.4266
+600000.SH,浦发银行,2013-12-30,8.2254,8.2788,8.2966,8.1809,8.1898,70408751,650877060,-0.0356,-0.4329,9.2443,0.4718,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,5.0199,0.9668,2.0688,-8.3901
+600000.SH,浦发银行,2013-12-31,8.1898,8.1987,8.4836,8.1631,8.3946,107237045,1006340928,0.2047,2.5,9.3843,0.7186,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,5.1454,0.991,2.1205,-8.5999
+600000.SH,浦发银行,2014-1-2,8.3946,8.4035,8.4124,8.2699,8.3055,69821037,652410783,-0.089,-1.0604,9.344,0.4679,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,4.2529,0.8516,1.7401,-6.6788
+600000.SH,浦发银行,2014-1-3,8.3055,8.261,8.2788,8.083,8.1364,88351969,807094466,-0.1691,-2.0364,9.135,0.5921,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1663,0.8342,1.7047,-6.5428
+600000.SH,浦发银行,2014-1-6,8.1364,8.2877,8.3144,8.1275,8.1809,117267700,1079925474,0.0445,0.547,9.2091,0.7858,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1891,0.8388,1.714,-6.5786
+600000.SH,浦发银行,2014-1-7,8.1809,8.1631,8.1987,8.0207,8.1364,72150947,657895513,-0.0445,-0.5441,9.1183,0.4835,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1663,0.8342,1.7047,-6.5428
+600000.SH,浦发银行,2014-1-8,8.1364,8.1364,8.2966,8.1097,8.1898,78603481,724415950,0.0534,0.6565,9.2161,0.5267,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,4.1936,0.8397,1.7159,-6.5858
+600000.SH,浦发银行,2014-1-9,8.1898,8.1898,8.4035,8.1542,8.2699,109976763,1025797662,0.0801,0.9783,9.3274,0.737,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-1-10,8.2699,8.261,8.4124,8.2254,8.3767,93379978,875061947,0.1068,1.2917,9.371,0.6258,1.40E+11,N/A,1.76E+11,14922777132,0,18653471415,4.2894,0.8589,1.755,-6.7361
+600000.SH,浦发银行,2014-1-13,8.3767,8.4035,8.4302,8.3055,8.3589,65935363,618500138,-0.0178,-0.2125,9.3804,0.4418,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2802,0.857,1.7513,-6.7218
+600000.SH,浦发银行,2014-1-14,8.3589,8.3678,8.3946,8.2343,8.3678,79710266,744481149,0.0089,0.1065,9.3398,0.5342,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2848,0.8579,1.7532,-6.7289
+600000.SH,浦发银行,2014-1-15,8.3678,8.3589,8.3678,8.1542,8.2165,77606643,717370004,-0.1513,-1.8085,9.2437,0.5201,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,4.2073,0.8424,1.7215,-6.6072
+600000.SH,浦发银行,2014-1-16,8.2165,8.2076,8.2432,8.1631,8.172,67204743,618488788,-0.0445,-0.5417,9.2031,0.4504,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1845,0.8379,1.7121,-6.5715
+600000.SH,浦发银行,2014-1-17,8.172,8.1631,8.1631,8.0741,8.1186,66047496,601804105,-0.0534,-0.6536,9.1117,0.4426,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1572,0.8324,1.7009,-6.5285
+600000.SH,浦发银行,2014-1-20,8.1186,8.1008,8.1275,8.0474,8.0741,42094792,382309899,-0.0445,-0.5482,9.0821,0.2821,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1344,0.8278,1.6916,-6.4927
+600000.SH,浦发银行,2014-1-21,8.0741,8.1008,8.2432,8.0919,8.1542,47596032,436604867,0.0801,0.9923,9.1731,0.3189,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1754,0.836,1.7084,-6.5571
+600000.SH,浦发银行,2014-1-22,8.1542,8.172,8.35,8.1631,8.3144,91387277,849733125,0.1602,1.9651,9.2982,0.6124,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,4.2575,0.8525,1.742,-6.686
+600000.SH,浦发银行,2014-1-23,8.3144,8.2877,8.3144,8.1987,8.2076,63055407,583623058,-0.1068,-1.2848,9.2557,0.4225,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,4.2028,0.8415,1.7196,-6.6001
+600000.SH,浦发银行,2014-1-24,8.2076,8.1631,8.2966,8.1364,8.2165,70757205,653717695,0.0089,0.1085,9.2389,0.4742,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,4.2073,0.8424,1.7215,-6.6072
+600000.SH,浦发银行,2014-1-27,8.2165,8.1809,8.1898,8.1008,8.1186,69858649,637844251,-0.0979,-1.1918,9.1305,0.4681,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1572,0.8324,1.7009,-6.5285
+600000.SH,浦发银行,2014-1-28,8.1186,8.1186,8.2699,8.1186,8.1809,57333618,527187516,0.0623,0.7675,9.1951,0.3842,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1891,0.8388,1.714,-6.5786
+600000.SH,浦发银行,2014-1-29,8.1809,8.2254,8.2877,8.1898,8.2699,71042825,659122848,0.089,1.0881,9.2778,0.4761,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-1-30,8.2699,8.2521,8.2788,8.1453,8.1631,52508927,485399532,-0.1068,-1.2917,9.2441,0.3519,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.18,0.837,1.7103,-6.5643
+600000.SH,浦发银行,2014-2-7,8.1631,8.1275,8.172,8.0741,8.172,51136921,466080896,0.0089,0.1091,9.1144,0.3427,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1845,0.8379,1.7121,-6.5715
+600000.SH,浦发银行,2014-2-10,8.172,8.172,8.2788,8.1542,8.2699,91573113,848138382,0.0979,1.1983,9.2619,0.6136,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-2-11,8.2699,8.2877,8.6171,8.2076,8.4925,212392409,2017636446,0.2225,2.6911,9.4996,1.4233,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-2-12,8.4925,8.4569,8.5815,8.4035,8.4569,106449343,1012082707,-0.0356,-0.4193,9.5076,0.7133,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3304,0.8671,1.7718,-6.8005
+600000.SH,浦发银行,2014-2-13,8.4569,8.4391,8.7595,8.3767,8.5459,197765140,1901282553,0.089,1.0526,9.6138,1.3253,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-2-14,8.5459,8.5459,8.5726,8.4658,8.537,80503230,770860231,-0.0089,-0.1042,9.5755,0.5395,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-2-17,8.537,8.5637,8.5993,8.4391,8.4747,107916285,1029473517,-0.0623,-0.7299,9.5396,0.7232,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3395,0.8689,1.7755,-6.8148
+600000.SH,浦发银行,2014-2-18,8.4747,8.4658,8.4658,8.2165,8.2432,131972251,1231564459,-0.2315,-2.7311,9.332,0.8844,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,4.221,0.8452,1.7271,-6.6287
+600000.SH,浦发银行,2014-2-19,8.2432,8.2343,8.5192,8.1898,8.448,150729704,1420983509,0.2047,2.4838,9.4274,1.0101,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3258,0.8662,1.7699,-6.7934
+600000.SH,浦发银行,2014-2-20,8.448,8.4836,8.6616,8.3322,8.3589,144607391,1379086315,-0.089,-1.0537,9.5368,0.969,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2802,0.857,1.7513,-6.7218
+600000.SH,浦发银行,2014-2-21,8.3589,8.3589,8.3946,8.2076,8.2699,82312549,765984708,-0.089,-1.065,9.3058,0.5516,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-2-24,8.2699,8.1898,8.1987,7.9851,8.0207,135269196,1223507891,-0.2493,-3.014,9.045,0.9065,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.107,0.8223,1.6804,-6.4498
+600000.SH,浦发银行,2014-2-25,8.0207,8.0207,8.083,7.8426,7.8604,112988180,1012070329,-0.1602,-1.9978,8.9573,0.7572,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.025,0.8059,1.6469,-6.3209
+600000.SH,浦发银行,2014-2-26,7.8604,7.8426,7.9138,7.807,7.8782,79811062,704799663,0.0178,0.2265,8.8309,0.5348,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0341,0.8077,1.6506,-6.3352
+600000.SH,浦发银行,2014-2-27,7.8782,7.9227,8.0385,7.8426,7.9584,112556009,1005356244,0.0801,1.0169,8.9321,0.7543,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,4.0751,0.816,1.6674,-6.3996
+600000.SH,浦发银行,2014-2-28,7.9584,7.9227,8.0207,7.8337,7.9316,75427866,671034442,-0.0267,-0.3356,8.8964,0.5055,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.0614,0.8132,1.6618,-6.3782
+600000.SH,浦发银行,2014-3-3,7.9316,7.9316,7.9406,7.8426,7.8782,81389991,720619849,-0.0534,-0.6734,8.8539,0.5454,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0341,0.8077,1.6506,-6.3352
+600000.SH,浦发银行,2014-3-4,7.8782,7.8693,7.9316,7.7269,7.896,113473857,994582737,0.0178,0.226,8.7649,0.7604,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0432,0.8096,1.6543,-6.3495
+600000.SH,浦发银行,2014-3-5,7.896,7.8871,7.9049,7.7269,7.7447,66776262,585846336,-0.1513,-1.9166,8.7733,0.4475,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,3.9657,0.7941,1.6226,-6.2278
+600000.SH,浦发银行,2014-3-6,7.7447,7.7447,7.8871,7.6735,7.8337,105221671,920528165,0.089,1.1494,8.7485,0.7051,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,4.0113,0.8032,1.6413,-6.2994
+600000.SH,浦发银行,2014-3-7,7.8337,7.8337,7.9316,7.7536,7.7714,85996638,757643571,-0.0623,-0.7955,8.8102,0.5763,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,3.9794,0.7968,1.6282,-6.2493
+600000.SH,浦发银行,2014-3-10,7.7714,7.718,7.7536,7.4955,7.5133,100335990,859115769,-0.2582,-3.3219,8.5624,0.6724,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,3.8472,0.7703,1.5741,-6.0417
+600000.SH,浦发银行,2014-3-11,7.5133,7.5044,7.5934,7.4687,7.5311,71119520,600753236,0.0178,0.237,8.4471,0.4766,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,3.8563,0.7722,1.5778,-6.056
+600000.SH,浦发银行,2014-3-12,7.5311,7.54,7.718,7.4687,7.6201,110468613,942803798,0.089,1.182,8.5346,0.7403,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,3.9019,0.7813,1.5965,-6.1276
+600000.SH,浦发银行,2014-3-13,7.6201,7.7981,8.1275,7.7269,7.8693,198115864,1758751742,0.2493,3.271,8.8774,1.3276,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0295,0.8068,1.6487,-6.3281
+600000.SH,浦发银行,2014-3-14,7.8693,7.8159,8.0385,7.7625,8.0029,179769247,1602451090,0.1335,1.6968,8.9139,1.2047,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-3-17,8.0029,8.0029,8.0029,8.0029,8.0029,N/A,N/A,0,0,N/A,N/A,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-3-18,8.0029,8.2076,8.2165,7.896,7.9138,167965350,1523657836,-0.089,-1.1123,9.0713,1.1256,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.0523,0.8114,1.658,-6.3639
+600000.SH,浦发银行,2014-3-19,7.9138,7.8782,8.0741,7.7981,8.0563,93838218,832057181,0.1424,1.7998,8.8669,0.6288,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-3-20,8.0563,7.9762,8.1898,7.9673,8.0029,166058733,1510412577,-0.0534,-0.663,9.0957,1.1128,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-3-21,8.0029,7.994,8.804,7.9851,8.804,577730146,5543459714,0.8012,10.0111,9.5952,3.8715,1.48E+11,N/A,1.84E+11,14922777132,0,18653471415,4.5082,0.9027,1.8446,-7.0797
+600000.SH,浦发银行,2014-3-24,8.804,8.804,8.9109,8.6705,8.7239,550938112,5438997560,-0.0801,-0.91,9.8722,3.6919,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4671,0.8945,1.8278,-7.0153
+600000.SH,浦发银行,2014-3-25,8.7239,8.6883,8.7773,8.6171,8.6794,225324449,2201589731,-0.0445,-0.5102,9.7708,1.5099,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-3-26,8.6794,8.7061,8.7506,8.4658,8.5281,188654730,1813592755,-0.1513,-1.7436,9.6133,1.2642,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3669,0.8744,1.7867,-6.8578
+600000.SH,浦发银行,2014-3-27,8.5281,8.4836,8.8486,8.4391,8.626,310183453,3020967368,0.0979,1.1482,9.7393,2.0786,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.417,0.8844,1.8073,-6.9365
+600000.SH,浦发银行,2014-3-28,8.626,8.5815,8.8307,8.5459,8.6082,235609623,2299182855,-0.0178,-0.2064,9.7584,1.5789,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4079,0.8826,1.8035,-6.9222
+600000.SH,浦发银行,2014-3-31,8.6082,8.6349,8.6972,8.5192,8.6527,117957984,1139701358,0.0445,0.5171,9.6619,0.7905,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-4-1,8.6527,8.5993,8.7595,8.5726,8.6616,121142230,1177869503,0.0089,0.1029,9.723,0.8118,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-4-2,8.6616,8.6794,8.9376,8.6438,8.8486,221487036,2188083753,0.1869,2.1583,9.8791,1.4842,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5309,0.9072,1.8539,-7.1155
+600000.SH,浦发银行,2014-4-3,8.8486,8.8486,8.902,8.5815,8.6082,202589136,1988726346,-0.2404,-2.7163,9.8165,1.3576,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4079,0.8826,1.8035,-6.9222
+600000.SH,浦发银行,2014-4-4,8.6082,8.5637,8.6794,8.5192,8.6616,103710191,1003039509,0.0534,0.6205,9.6716,0.695,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-4-8,8.6616,8.6438,9.1779,8.6438,9.0266,389948091,3925146601,0.365,4.2138,10.0658,2.6131,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,4.6221,0.9255,1.8912,-7.2587
+600000.SH,浦发银行,2014-4-9,9.0266,9.0088,9.0711,8.9287,8.991,166971745,1686236313,-0.0356,-0.3945,10.0989,1.1189,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,4.6039,0.9218,1.8837,-7.23
+600000.SH,浦发银行,2014-4-10,8.991,9.0266,9.2669,8.9287,9.1067,251774137,2565192729,0.1157,1.2871,10.1885,1.6872,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,4.6631,0.9337,1.908,-7.3231
+600000.SH,浦发银行,2014-4-11,9.1067,9.0622,9.1868,9.0266,9.1245,187981794,1923682586,0.0178,0.1955,10.2333,1.2597,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,4.6723,0.9355,1.9117,-7.3374
+600000.SH,浦发银行,2014-4-14,9.1245,9.1245,9.1601,8.9821,9.0088,133566631,1356868494,-0.1157,-1.2683,10.1587,0.8951,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,4.613,0.9237,1.8874,-7.2443
+600000.SH,浦发银行,2014-4-15,9.0088,8.9643,8.9732,8.7417,8.7684,176166147,1746784882,-0.2404,-2.668,9.9156,1.1805,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-4-16,8.7684,8.7417,8.8753,8.7328,8.8129,100765541,997304842,0.0445,0.5076,9.8973,0.6752,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-4-17,8.8129,8.8397,8.8753,8.6705,8.6883,147878398,1453030914,-0.1246,-1.4141,9.8258,0.991,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-4-18,8.6883,8.6616,8.7328,8.5726,8.7061,115394462,1120720917,0.0178,0.2049,9.7121,0.7733,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-4-21,8.7061,8.6705,8.8664,8.6171,8.6438,131392321,1292829716,-0.0623,-0.7157,9.8395,0.8805,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-4-22,8.6438,8.6171,8.8307,8.5993,8.8129,141231411,1385544270,0.1691,1.9567,9.8105,0.9464,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-4-23,8.8129,8.7684,8.902,8.7506,8.7951,136419564,1352733686,-0.0178,-0.202,9.916,0.9142,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.5036,0.9018,1.8427,-7.0725
+600000.SH,浦发银行,2014-4-24,8.7951,8.8129,8.8842,8.7684,8.7862,82309479,815388785,-0.0089,-0.1012,9.9064,0.5516,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.499,0.9008,1.8408,-7.0654
+600000.SH,浦发银行,2014-4-25,8.7862,8.8307,8.9554,8.7417,8.7595,180573527,1794439412,-0.0267,-0.304,9.9374,1.2101,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4854,0.8981,1.8352,-7.0439
+600000.SH,浦发银行,2014-4-28,8.7595,8.7417,8.7862,8.5904,8.6082,123425122,1198581012,-0.1513,-1.7276,9.711,0.8271,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4079,0.8826,1.8035,-6.9222
+600000.SH,浦发银行,2014-4-29,8.6082,8.6082,8.7417,8.5904,8.7239,88443328,859931423,0.1157,1.3444,9.723,0.5927,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4671,0.8945,1.8278,-7.0153
+600000.SH,浦发银行,2014-4-30,8.7239,8.8842,8.9198,8.6883,8.6972,142558919,1407065796,-0.0267,-0.3061,9.8701,0.9553,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4535,0.8917,1.8222,-6.9938
+600000.SH,浦发银行,2014-5-5,8.6972,8.6972,8.715,8.5281,8.6705,103509079,1001815675,-0.0267,-0.3071,9.6785,0.6936,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-5-6,8.6705,8.6349,8.7239,8.6082,8.6349,58797626,572224197,-0.0356,-0.4107,9.7321,0.394,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-5-7,8.6349,8.626,8.6794,8.5815,8.5993,55972788,542274520,-0.0356,-0.4124,9.6882,0.3751,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4033,0.8817,1.8017,-6.9151
+600000.SH,浦发银行,2014-5-8,8.5993,8.5993,8.7862,8.5815,8.6794,95225892,930740681,0.0801,0.9317,9.774,0.6381,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-5-9,8.6794,8.6794,8.7417,8.626,8.6883,74829332,731563193,0.0089,0.1026,9.7764,0.5014,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-5-12,8.6883,8.7684,8.8664,8.715,8.8397,129589586,1282666102,0.1513,1.7418,9.8979,0.8684,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5264,0.9063,1.852,-7.1083
+600000.SH,浦发银行,2014-5-13,8.8397,8.8129,8.8486,8.7506,8.8129,66182545,653997051,-0.0267,-0.3021,9.8817,0.4435,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-5-14,8.8129,8.804,8.8307,8.7061,8.7328,114355129,1124734340,-0.0801,-0.9091,9.8355,0.7663,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4717,0.8954,1.8296,-7.0224
+600000.SH,浦发银行,2014-5-15,8.7328,8.715,8.7506,8.6438,8.6616,70426925,688077256,-0.0712,-0.8155,9.7701,0.4719,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-5-16,8.6616,8.6349,8.7239,8.6349,8.6794,57142230,556664624,0.0178,0.2055,9.7417,0.3829,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-5-19,8.6794,8.6527,8.6527,8.4302,8.4747,137405978,1314192261,-0.2047,-2.359,9.5643,0.9208,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3395,0.8689,1.7755,-6.8148
+600000.SH,浦发银行,2014-5-20,8.4747,8.5103,8.5459,8.4391,8.5014,64057749,610778785,0.0267,0.3151,9.5348,0.4293,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3532,0.8716,1.7811,-6.8363
+600000.SH,浦发银行,2014-5-21,8.5014,8.4747,8.5548,8.3767,8.5459,54298040,517810696,0.0445,0.5236,9.5365,0.3639,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-5-22,8.5459,8.537,8.6616,8.5192,8.5459,71688611,692799602,0,0,9.664,0.4804,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-5-23,8.5459,8.5548,8.6349,8.537,8.6349,47057342,454096750,0.089,1.0417,9.6499,0.3153,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-5-26,8.6349,8.6883,8.7061,8.626,8.6705,54108963,526560774,0.0356,0.4124,9.7315,0.3626,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-5-27,8.6705,8.6616,8.6705,8.5637,8.5993,74436155,720820152,-0.0712,-0.8214,9.6837,0.4988,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4033,0.8817,1.8017,-6.9151
+600000.SH,浦发银行,2014-5-28,8.5993,8.5993,8.6527,8.5459,8.6171,92478303,892246146,0.0178,0.207,9.6482,0.6197,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-5-29,8.6171,8.6171,8.6527,8.5459,8.5637,75258524,726796770,-0.0534,-0.6198,9.6573,0.5043,1.44E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3851,0.878,1.7942,-6.8864
+600000.SH,浦发银行,2014-5-30,8.5637,8.5637,8.5726,8.5014,8.5192,69096841,662738428,-0.0445,-0.5198,9.5914,0.463,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3623,0.8735,1.7849,-6.8506
+600000.SH,浦发银行,2014-6-3,8.5192,8.537,8.5815,8.4836,8.4925,70641283,677281784,-0.0267,-0.3135,9.5876,0.4734,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-6-4,8.4925,8.5014,8.5103,8.3678,8.4124,86246408,816293703,-0.0801,-0.9434,9.4647,0.578,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.3076,0.8625,1.7625,-6.7647
+600000.SH,浦发银行,2014-6-5,8.4124,8.4124,8.5726,8.3946,8.5637,56500335,538639270,0.1513,1.7989,9.5334,0.3786,1.44E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3851,0.878,1.7942,-6.8864
+600000.SH,浦发银行,2014-6-6,8.5637,8.5459,8.5637,8.4124,8.4658,53426017,509267444,-0.0979,-1.1435,9.5322,0.358,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3349,0.868,1.7737,-6.8077
+600000.SH,浦发银行,2014-6-9,8.4658,8.4213,8.6082,8.4213,8.4925,58231714,557813036,0.0267,0.3155,9.5792,0.3902,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-6-10,8.4925,8.537,8.5904,8.4747,8.5726,68256823,655798665,0.0801,0.9434,9.6078,0.4574,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3896,0.8789,1.7961,-6.8936
+600000.SH,浦发银行,2014-6-11,8.5726,8.537,8.5726,8.5014,8.537,46334806,444252120,-0.0356,-0.4154,9.5879,0.3105,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-6-12,8.537,8.5192,8.537,8.4747,8.4925,42917693,410062037,-0.0445,-0.5214,9.5546,0.2876,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-6-13,8.4925,8.5014,8.7061,8.4925,8.6616,129624894,1256394771,0.1691,1.9916,9.6925,0.8686,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-6-16,8.6616,8.6616,8.7862,8.626,8.7328,118477367,1159724313,0.0712,0.8222,9.7886,0.7939,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4717,0.8954,1.8296,-7.0224
+600000.SH,浦发银行,2014-6-17,8.7328,8.7506,8.7506,8.6438,8.6616,91317081,892676102,-0.0712,-0.8155,9.7756,0.6119,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-6-18,8.6616,8.6616,8.6972,8.6438,8.6616,66459996,647470882,0,0,9.7423,0.4454,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-6-19,8.6616,8.6705,8.7328,8.5459,8.5815,68906460,668029792,-0.0801,-0.925,9.6947,0.4618,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3942,0.8799,1.7979,-6.9007
+600000.SH,浦发银行,2014-6-20,8.5815,8.5815,8.6438,8.5637,8.6349,57665733,557096336,0.0534,0.6224,9.6608,0.3864,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-6-23,8.6349,8.6438,8.6972,8.5726,8.5993,86019554,834638557,-0.0356,-0.4124,9.7029,0.5764,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4033,0.8817,1.8017,-6.9151
+600000.SH,浦发银行,2014-6-24,8.5993,8.6471,8.6853,8.6089,8.6375,83305537,753572842,0.0382,0.4444,9.0459,0.5582,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1207,0.8251,1.686,-6.4712
+600000.SH,浦发银行,2014-6-25,8.6375,8.6471,8.6471,8.5706,8.5802,46797781,421074930,-0.0573,-0.6637,8.9978,0.3136,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0934,0.8196,1.6748,-6.4283
+600000.SH,浦发银行,2014-6-26,8.5802,8.5802,8.6375,8.5802,8.5897,43052470,387941139,0.0096,0.1114,9.0109,0.2885,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-6-27,8.5897,8.5897,8.6184,8.5611,8.5706,42713239,383829267,-0.0191,-0.2225,8.9862,0.2862,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,4.0888,0.8187,1.673,-6.4211
+600000.SH,浦发银行,2014-6-30,8.5706,8.5802,8.6757,8.5802,8.6471,52645089,476195578,0.0764,0.8919,9.0454,0.3528,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-7-1,8.6471,8.6757,8.6948,8.6089,8.6566,42584500,385288815,0.0096,0.1105,9.0476,0.2854,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1298,0.8269,1.6898,-6.4855
+600000.SH,浦发银行,2014-7-2,8.6566,8.6566,8.6853,8.6184,8.6566,41262790,373724765,0,0,9.0572,0.2765,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1298,0.8269,1.6898,-6.4855
+600000.SH,浦发银行,2014-7-3,8.6566,8.6566,8.6853,8.628,8.6662,64553232,585009384,0.0096,0.1104,9.0624,0.4326,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1344,0.8278,1.6916,-6.4927
+600000.SH,浦发银行,2014-7-4,8.6662,8.6757,8.6853,8.6471,8.6662,47263941,428330850,0,0,9.0625,0.3167,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1344,0.8278,1.6916,-6.4927
+600000.SH,浦发银行,2014-7-7,8.6662,8.6662,8.6757,8.628,8.6471,42831405,387738016,-0.0191,-0.2205,9.0527,0.287,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-7-8,8.6471,8.6471,8.6566,8.6089,8.6471,52592964,475316192,0,0,9.0376,0.3524,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-7-9,8.6471,8.6471,8.6471,8.5133,8.5229,75829647,680803744,-0.1242,-1.4365,8.9781,0.5081,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.066,0.8141,1.6636,-6.3853
+600000.SH,浦发银行,2014-7-10,8.5229,8.5229,8.5515,8.5037,8.5229,43284795,386256083,0,0,8.9236,0.2901,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.066,0.8141,1.6636,-6.3853
+600000.SH,浦发银行,2014-7-11,8.5229,8.5229,8.5897,8.5133,8.542,58461216,523490703,0.0191,0.2242,8.9545,0.3918,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,4.0751,0.816,1.6674,-6.3996
+600000.SH,浦发银行,2014-7-14,8.542,8.5324,8.6089,8.5037,8.5993,50192334,449273967,0.0573,0.6711,8.951,0.3363,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.1025,0.8214,1.6786,-6.4426
+600000.SH,浦发银行,2014-7-15,8.5993,8.6089,8.6184,8.5802,8.6089,57331618,515793884,0.0096,0.1111,8.9967,0.3842,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.107,0.8223,1.6804,-6.4498
+600000.SH,浦发银行,2014-7-16,8.6089,8.6089,8.6471,8.5993,8.6184,57758013,521218620,0.0096,0.111,9.0242,0.387,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.1116,0.8233,1.6823,-6.4569
+600000.SH,浦发银行,2014-7-17,8.6184,8.628,8.6375,8.5706,8.5897,43076122,387416765,-0.0287,-0.3326,8.9938,0.2887,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-7-18,8.5897,8.5802,8.6471,8.5611,8.6184,60143570,542519442,0.0287,0.3337,9.0204,0.403,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.1116,0.8233,1.6823,-6.4569
+600000.SH,浦发银行,2014-7-21,8.6184,8.6089,8.6184,8.5706,8.5802,43394538,390236857,-0.0382,-0.4435,8.9928,0.2908,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0934,0.8196,1.6748,-6.4283
+600000.SH,浦发银行,2014-7-22,8.5802,8.5611,8.6948,8.5611,8.6566,101186449,915202973,0.0764,0.8909,9.0447,0.6781,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1298,0.8269,1.6898,-6.4855
+600000.SH,浦发银行,2014-7-23,8.6566,8.6375,8.7331,8.6375,8.6757,95071892,864070613,0.0191,0.2208,9.0886,0.6371,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1389,0.8287,1.6935,-6.4999
+600000.SH,浦发银行,2014-7-24,8.6757,8.6853,8.9624,8.6853,8.9051,235007435,2179260251,0.2293,2.6432,9.2732,1.5748,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,4.2483,0.8506,1.7382,-6.6717
+600000.SH,浦发银行,2014-7-25,8.9051,8.9624,9.0197,8.8859,8.9719,134460946,1259192307,0.0669,0.7511,9.3647,0.901,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2802,0.857,1.7513,-6.7218
+600000.SH,浦发银行,2014-7-28,8.9719,9.0197,9.3923,9.0197,9.3255,315856664,3067199388,0.3535,3.9404,9.7107,2.1166,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-7-29,9.3255,9.3637,9.4401,9.2872,9.3446,203049428,1989649789,0.0191,0.2049,9.7988,1.3607,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-7-30,9.3446,9.4497,9.4783,9.2395,9.2777,182728243,1785992158,-0.0669,-0.7157,9.774,1.2245,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-7-31,9.2777,9.2586,9.3732,9.2299,9.3637,113003643,1098506207,0.086,0.9269,9.721,0.7573,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4671,0.8945,1.8278,-7.0153
+600000.SH,浦发银行,2014-8-1,9.3637,9.335,9.5166,9.3064,9.3255,199316283,1966817233,-0.0382,-0.4082,9.8678,1.3357,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-8-4,9.3255,9.3828,9.4974,9.2968,9.4783,167001355,1646470442,0.1529,1.6393,9.859,1.1191,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5218,0.9054,1.8501,-7.1012
+600000.SH,浦发银行,2014-8-5,9.4783,9.4783,9.507,9.3637,9.4306,116942080,1154644403,-0.0478,-0.504,9.8736,0.7836,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.499,0.9008,1.8408,-7.0654
+600000.SH,浦发银行,2014-8-6,9.4306,9.3923,9.3923,9.2299,9.3064,134531042,1309646598,-0.1242,-1.3171,9.7349,0.9015,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-8-7,9.3064,9.3159,9.3446,9.1248,9.1344,141244203,1363312806,-0.172,-1.848,9.6522,0.9465,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3577,0.8725,1.783,-6.8435
+600000.SH,浦发银行,2014-8-8,9.1344,9.1344,9.1726,9.077,9.1153,120982762,1154961190,-0.0191,-0.2092,9.5465,0.8107,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-8-11,9.1153,9.1439,9.2968,9.1439,9.2681,99902317,966146824,0.1529,1.6771,9.6709,0.6695,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-8-12,9.2681,9.2586,9.2681,9.1726,9.2108,80856190,779243625,-0.0573,-0.6186,9.6374,0.5418,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3942,0.8799,1.7979,-6.9007
+600000.SH,浦发银行,2014-8-13,9.2108,9.2108,9.249,9.1057,9.1821,97201687,932751444,-0.0287,-0.3112,9.596,0.6514,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3805,0.8771,1.7923,-6.8793
+600000.SH,浦发银行,2014-8-14,9.1821,9.2012,9.249,9.1535,9.1726,102325664,986409896,-0.0096,-0.1041,9.6399,0.6857,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-8-15,9.1726,9.2012,9.2681,9.1535,9.249,83507836,806096135,0.0764,0.8333,9.6529,0.5596,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-8-18,9.249,9.2586,9.3732,9.2395,9.2872,96111663,933999548,0.0382,0.4132,9.7179,0.6441,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-8-19,9.2872,9.3446,9.3446,9.2108,9.2777,99796164,968114276,-0.0096,-0.1029,9.7009,0.6688,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-8-20,9.2777,9.2777,9.2777,9.2012,9.2108,70135543,677452354,-0.0669,-0.7209,9.6592,0.47,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3942,0.8799,1.7979,-6.9007
+600000.SH,浦发银行,2014-8-21,9.2108,9.2108,9.2204,9.0102,9.077,118057183,1123688998,-0.1338,-1.4523,9.5182,0.7911,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3304,0.8671,1.7718,-6.8005
+600000.SH,浦发银行,2014-8-22,9.077,9.077,9.1535,9.0484,9.1153,76885741,733185581,0.0382,0.4211,9.536,0.5152,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-8-25,9.1153,9.0961,9.1057,9.0006,9.0197,90596114,856940044,-0.0955,-1.0482,9.4589,0.6071,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.303,0.8616,1.7606,-6.7576
+600000.SH,浦发银行,2014-8-26,9.0197,9.0102,9.077,8.991,9.0388,85213616,804802442,0.0191,0.2119,9.4445,0.571,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.3122,0.8634,1.7644,-6.7719
+600000.SH,浦发银行,2014-8-27,9.0388,9.0293,9.077,9.0102,9.0293,54628769,516864196,-0.0096,-0.1057,9.4614,0.3661,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.3076,0.8625,1.7625,-6.7647
+600000.SH,浦发银行,2014-8-28,9.0293,9.0293,9.0293,8.9433,8.9433,70289162,661133087,-0.086,-0.9524,9.4059,0.471,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2666,0.8543,1.7457,-6.7003
+600000.SH,浦发银行,2014-8-29,8.9433,8.9815,9.0579,8.9433,9.0484,53881605,507394707,0.1051,1.1752,9.4168,0.3611,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3167,0.8643,1.7662,-6.779
+600000.SH,浦发银行,2014-9-1,9.0484,9.0675,9.0961,9.0197,9.0675,68578076,650654489,0.0191,0.2112,9.4878,0.4596,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3258,0.8662,1.7699,-6.7934
+600000.SH,浦发银行,2014-9-2,9.0675,9.0866,9.2012,9.0388,9.1726,128705724,1227884244,0.1051,1.1591,9.5402,0.8625,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-3,9.1726,9.2012,9.3064,9.1917,9.249,128588110,1244849632,0.0764,0.8333,9.6809,0.8617,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-9-4,9.249,9.2681,9.2872,9.2012,9.2777,98919202,956753811,0.0287,0.3099,9.6721,0.6629,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-9-5,9.2777,9.2968,9.3446,9.2586,9.3064,126925907,1234561990,0.0287,0.309,9.7266,0.8506,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-9-9,9.3064,9.3159,9.3828,9.249,9.2681,123866063,1205605803,-0.0382,-0.4107,9.7331,0.83,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-9-10,9.2681,9.2204,9.2299,9.1439,9.163,111659515,1073076812,-0.1051,-1.134,9.6103,0.7482,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-9-11,9.163,9.1726,9.2968,9.1439,9.1726,119763193,1152958001,0.0096,0.1043,9.627,0.8026,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-12,9.1726,9.1821,9.1821,9.1057,9.1726,80296496,768304362,0,0,9.5683,0.5381,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-15,9.1726,9.1344,9.2108,9.0866,9.1726,99444466,950656348,0,0,9.5597,0.6664,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-16,9.1726,9.2204,9.3255,9.163,9.1917,222751521,2154511976,0.0191,0.2083,9.6723,1.4927,1.44E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3851,0.878,1.7942,-6.8864
+600000.SH,浦发银行,2014-9-17,9.1917,9.2012,9.2299,9.1057,9.1439,116577448,1116528160,-0.0478,-0.5198,9.5776,0.7812,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3623,0.8735,1.7849,-6.8506
+600000.SH,浦发银行,2014-9-18,9.1439,9.1344,9.3159,9.1057,9.2968,218993865,2119148592,0.1529,1.6719,9.6767,1.4675,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-9-19,9.2968,9.2872,9.4688,9.2681,9.4115,286004782,2816151314,0.1147,1.2333,9.8465,1.9166,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-9-22,9.4115,9.3923,9.3923,9.1821,9.1821,155546883,1505934022,-0.2293,-2.4365,9.6815,1.0423,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3805,0.8771,1.7923,-6.8793
+600000.SH,浦发银行,2014-9-23,9.1821,9.1821,9.2586,9.1726,9.2012,88224150,850252148,0.0191,0.2081,9.6374,0.5912,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3896,0.8789,1.7961,-6.8936
+600000.SH,浦发银行,2014-9-24,9.2012,9.1821,9.3541,9.163,9.3255,152637326,1480725849,0.1242,1.3499,9.7009,1.0228,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-9-25,9.3255,9.3541,9.3923,9.249,9.2777,137216320,1340440535,-0.0478,-0.5123,9.7688,0.9195,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-9-26,9.2777,9.2586,9.3064,9.2108,9.2872,80598327,781818068,0.0096,0.103,9.7002,0.5401,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-9-29,9.2872,9.3159,9.3732,9.2872,9.3255,121763013,1188241034,0.0382,0.4115,9.7586,0.816,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-9-30,9.3255,9.3446,9.3637,9.2681,9.3159,105093276,1023862494,-0.0096,-0.1025,9.7424,0.7042,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-10-8,9.3159,9.3446,9.4115,9.2968,9.4019,142724444,1398725077,0.086,0.9231,9.8002,0.9564,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4854,0.8981,1.8352,-7.0439
+600000.SH,浦发银行,2014-10-9,9.4019,9.4115,9.4974,9.3732,9.4115,130968217,1293022527,0.0096,0.1016,9.8728,0.8776,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-10-10,9.4115,9.3637,9.4688,9.335,9.3923,133030186,1308626408,-0.0191,-0.203,9.8371,0.8915,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4808,0.8972,1.8334,-7.0367
+600000.SH,浦发银行,2014-10-13,9.3923,9.3541,9.3923,9.249,9.2968,109831220,1069089803,-0.0955,-1.0173,9.7339,0.736,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-10-14,9.2968,9.2872,9.3828,9.2586,9.2872,84002904,818017648,-0.0096,-0.1028,9.738,0.5629,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-10-15,9.2872,9.2872,9.4115,9.2108,9.3541,133922265,1304901629,0.0669,0.7202,9.7437,0.8974,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4626,0.8935,1.8259,-7.0081
+600000.SH,浦发银行,2014-10-16,9.3541,9.3064,9.593,9.2681,9.4497,296366859,2936900132,0.0955,1.0215,9.9097,1.986,1.48E+11,N/A,1.84E+11,14922777132,0,18653471415,4.5082,0.9027,1.8446,-7.0797
+600000.SH,浦发银行,2014-10-17,9.4497,9.4401,9.5548,9.3159,9.4115,161019857,1588282410,-0.0382,-0.4044,9.8639,1.079,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-10-20,9.4115,9.4879,9.507,9.3828,9.4592,114718758,1133473887,0.0478,0.5076,9.8805,0.7687,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-10-21,9.4592,9.4497,9.4688,9.3255,9.3446,105290636,1034461912,-0.1147,-1.2121,9.8248,0.7056,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-10-22,9.3446,9.3541,9.4401,9.3159,9.3446,91092137,893481676,0,0,9.8085,0.6104,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-10-23,9.3446,9.3446,9.4401,9.2872,9.3159,118416324,1159897472,-0.0287,-0.3067,9.7951,0.7935,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-10-24,9.3159,9.335,9.3541,9.2299,9.249,108312657,1054022659,-0.0669,-0.7179,9.7313,0.7258,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-10-27,9.249,9.1917,9.2012,8.9815,9.0484,138929487,1323460330,-0.2007,-2.1694,9.5261,0.931,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3167,0.8643,1.7662,-6.779
+600000.SH,浦发银行,2014-10-28,9.0484,9.077,9.1821,9.077,9.163,101044054,965189350,0.1147,1.2672,9.5522,0.6771,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-10-29,9.163,9.1821,9.3159,9.1439,9.2681,161050635,1555124009,0.1051,1.147,9.6561,1.0792,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-10-30,9.2681,9.2872,9.4115,9.2204,9.3732,176780522,1722710639,0.1051,1.134,9.7449,1.1846,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4717,0.8954,1.8296,-7.0224
+600000.SH,浦发银行,2014-10-31,9.3732,9.4401,9.9179,9.4115,9.7459,491064711,4953082712,0.3726,3.9755,10.0864,3.2907,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,4.6495,0.931,1.9024,-7.3016
+600000.SH,浦发银行,2014-11-3,9.7459,9.7936,9.8223,9.6503,9.7077,248371619,2525984147,-0.0382,-0.3922,10.1702,1.6644,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,4.6312,0.9273,1.8949,-7.273
+600000.SH,浦发银行,2014-11-4,9.7077,9.7459,9.7459,9.5739,9.6217,163212641,1645394573,-0.086,-0.8858,10.0813,1.0937,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,4.5902,0.9191,1.8781,-7.2086
+600000.SH,浦发银行,2014-11-5,9.6217,9.6312,9.6599,9.5166,9.5452,157561422,1578932517,-0.0764,-0.7944,10.0211,1.0558,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,4.5537,0.9118,1.8632,-7.1513
+600000.SH,浦发银行,2014-11-6,9.5452,9.5643,9.593,9.507,9.5834,101863094,1018619320,0.0382,0.4004,9.9999,0.6826,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,4.572,0.9154,1.8707,-7.1799
+600000.SH,浦发银行,2014-11-7,9.5834,9.5643,9.9274,9.5357,9.7268,407114119,4155058255,0.1433,1.4955,10.2061,2.7281,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,4.6403,0.9291,1.8986,-7.2873
+600000.SH,浦发银行,2014-11-10,9.7268,10.0612,10.3287,9.9561,10.0803,489376864,5168943744,0.3535,3.6346,10.5623,3.2794,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,4.809,0.9629,1.9676,-7.5522
+600000.SH,浦发银行,2014-11-11,10.0803,10.1472,10.7587,10.1472,10.4338,653738973,7163875483,0.3535,3.5071,10.9583,4.3808,1.63E+11,N/A,2.04E+11,14922777132,0,18653471415,4.9777,0.9967,2.0367,-7.817
+600000.SH,浦发银行,2014-11-12,10.4338,10.3669,10.5771,10.2618,10.558,271038574,2961655250,0.1242,1.1905,10.9271,1.8163,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,5.0369,1.0085,2.0609,-7.9101
+600000.SH,浦发银行,2014-11-13,10.558,10.6058,10.8733,10.3765,10.4529,371263986,4115769395,-0.1051,-0.9955,11.0858,2.4879,1.63E+11,N/A,2.04E+11,14922777132,0,18653471415,4.9868,0.9985,2.0404,-7.8313
+600000.SH,浦发银行,2014-11-14,10.4529,10.3956,10.4911,10.2714,10.4147,198414346,2154897404,-0.0382,-0.3656,10.8606,1.3296,1.63E+11,N/A,2.03E+11,14922777132,0,18653471415,4.9685,0.9949,2.0329,-7.8027
+600000.SH,浦发银行,2014-11-17,10.4147,10.4529,10.5867,10.2523,10.2714,214519835,2329015774,-0.1433,-1.3761,10.8569,1.4375,1.60E+11,N/A,2.01E+11,14922777132,0,18653471415,4.9002,0.9812,2.0049,-7.6953
+600000.SH,浦发银行,2014-11-18,10.2714,10.2714,10.3192,9.9656,9.9847,254900899,2687326957,-0.2866,-2.7907,10.5426,1.7081,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,4.7634,0.9538,1.949,-7.4806
+600000.SH,浦发银行,2014-11-19,9.9847,9.9656,10.0707,9.9274,10.0038,145326646,1518565385,0.0191,0.1914,10.4493,0.9739,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,4.7725,0.9556,1.9527,-7.4949
+600000.SH,浦发银行,2014-11-20,10.0038,9.9847,10.1854,9.9083,10.0994,162402495,1709647461,0.0955,0.9551,10.5272,1.0883,1.58E+11,N/A,1.97E+11,14922777132,0,18653471415,4.8181,0.9647,1.9714,-7.5665
+600000.SH,浦发银行,2014-11-21,10.0994,10.109,10.3383,9.9943,10.3096,209997641,2234174865,0.2102,2.0814,10.639,1.4072,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,4.9184,0.9848,2.0124,-7.724
+600000.SH,浦发银行,2014-11-24,10.3096,10.0994,10.5007,9.9847,10.3765,474049927,5090821659,0.0669,0.6487,10.739,3.1767,1.62E+11,N/A,2.03E+11,14922777132,0,18653471415,4.9503,0.9912,2.0255,-7.7741
+600000.SH,浦发银行,2014-11-25,10.3765,10.3287,10.5962,10.2714,10.5867,289490093,3159162410,0.2102,2.0258,10.9129,1.9399,1.65E+11,N/A,2.07E+11,14922777132,0,18653471415,5.0506,1.0113,2.0665,-7.9316
+600000.SH,浦发银行,2014-11-26,10.5867,10.7491,10.9211,10.6058,10.816,452263345,5092828904,0.2293,2.1661,11.2608,3.0307,1.69E+11,N/A,2.11E+11,14922777132,0,18653471415,5.16,1.0332,2.1113,-8.1034
+600000.SH,浦发银行,2014-11-27,10.816,10.9689,11.1982,10.7778,10.9689,439738276,5062406815,0.1529,1.4134,11.5123,2.9468,1.71E+11,N/A,2.14E+11,14922777132,0,18653471415,5.2329,1.0478,2.1411,-8.2179
+600000.SH,浦发银行,2014-11-28,10.9689,11.0167,11.9244,10.9689,11.8479,832183256,9950390236,0.879,8.0139,11.957,5.5766,1.85E+11,N/A,2.31E+11,14922777132,0,18653471415,5.6523,1.1318,2.3127,-8.8765
+600000.SH,浦发银行,2014-12-1,11.8479,11.8957,12.4021,11.5804,11.6186,607270363,7590567304,-0.2293,-1.9355,12.4995,4.0694,1.81E+11,N/A,2.27E+11,14922777132,0,18653471415,5.5429,1.1099,2.2679,-8.7047
+600000.SH,浦发银行,2014-12-2,11.6186,11.4944,12.4976,11.4944,12.297,589371031,7404591089,0.6784,5.8388,12.5635,3.9495,1.92E+11,N/A,2.40E+11,14922777132,0,18653471415,5.8665,1.1747,2.4003,-9.2129
+600000.SH,浦发银行,2014-12-3,12.297,12.2683,12.6983,11.7715,12.0199,730561448,9380076839,-0.2771,-2.2533,12.8395,4.8956,1.88E+11,N/A,2.35E+11,14922777132,0,18653471415,5.7343,1.1482,2.3463,-9.0053
+600000.SH,浦发银行,2014-12-4,12.0199,12.0199,12.7079,11.8193,12.6792,720041669,9307946036,0.6593,5.4849,12.927,4.8251,1.98E+11,N/A,2.48E+11,14922777132,0,18653471415,6.0489,1.2112,2.4749,-9.4993
+600000.SH,浦发银行,2014-12-5,12.6792,12.8225,13.3767,12.3257,12.9276,859647616,11553890777,0.2484,1.9593,13.4403,5.7606,2.02E+11,N/A,2.52E+11,14922777132,0,18653471415,6.1674,1.2349,2.5234,-9.6854
+600000.SH,浦发银行,2014-12-8,12.9276,12.7938,13.4149,12.6123,13.1951,703922500,9622363300,0.2675,2.0695,13.6696,4.7171,2.06E+11,N/A,2.58E+11,14922777132,0,18653471415,6.295,1.2604,2.5757,-9.8858
+600000.SH,浦发银行,2014-12-9,13.1951,12.9563,13.5296,11.9052,12.0868,869193775,11788051418,-1.1084,-8.3997,13.5621,5.8246,1.89E+11,N/A,2.36E+11,14922777132,0,18653471415,5.7662,1.1546,2.3593,-9.0554
+600000.SH,浦发银行,2014-12-10,12.0868,12.1346,12.6601,11.6664,12.5741,620272395,7901267906,0.4873,4.0316,12.7384,4.1565,1.96E+11,N/A,2.45E+11,14922777132,0,18653471415,5.9987,1.2011,2.4544,-9.4205
+600000.SH,浦发银行,2014-12-11,12.5741,12.383,12.9467,12.2779,12.469,442571181,5847503446,-0.1051,-0.8359,13.2126,2.9657,1.95E+11,N/A,2.43E+11,14922777132,0,18653471415,5.9486,1.1911,2.4339,-9.3418
+600000.SH,浦发银行,2014-12-12,12.469,12.469,12.7843,12.211,12.4021,310558743,4067040277,-0.0669,-0.5364,13.0959,2.0811,1.94E+11,N/A,2.42E+11,14922777132,0,18653471415,5.9167,1.1847,2.4209,-9.2917
+600000.SH,浦发银行,2014-12-15,12.4021,12.2301,12.2492,11.9052,12.1919,335025414,4232421865,-0.2102,-1.6949,12.6331,2.2451,1.90E+11,N/A,2.38E+11,14922777132,0,18653471415,5.8164,1.1646,2.3798,-9.1342
+600000.SH,浦发银行,2014-12-16,12.1919,12.1346,12.7079,12.0868,12.6983,438688005,5706439860,0.5064,4.1536,13.008,2.9397,1.98E+11,N/A,2.48E+11,14922777132,0,18653471415,6.058,1.213,2.4787,-9.5136
+600000.SH,浦发银行,2014-12-17,12.6983,12.8894,13.7493,12.7365,13.4818,869703585,12037657249,0.7835,6.1701,13.8411,5.828,2.11E+11,N/A,2.63E+11,14922777132,0,18653471415,6.4318,1.2878,2.6316,-10.1006
+600000.SH,浦发银行,2014-12-18,13.4818,13.5869,13.7015,13.0996,13.2716,499627853,7010664184,-0.2102,-1.5592,14.0318,3.3481,2.07E+11,N/A,2.59E+11,14922777132,0,18653471415,6.3315,1.2678,2.5906,-9.9431
+600000.SH,浦发银行,2014-12-19,13.2716,13.3385,13.5678,13.0232,13.4627,436244208,6099396161,0.1911,1.4399,13.9816,2.9233,2.10E+11,N/A,2.63E+11,14922777132,0,18653471415,6.4226,1.286,2.6279,-10.0862
+600000.SH,浦发银行,2014-12-22,13.4627,13.5487,14.5233,13.5105,14.0264,683449513,10043569171,0.5637,4.1874,14.6954,4.5799,2.19E+11,N/A,2.74E+11,14922777132,0,18653471415,6.6916,1.3399,2.7379,-10.5086
+600000.SH,浦发银行,2014-12-23,14.0264,13.7589,14.3131,13.4531,13.4818,441578783,6398625351,-0.5446,-3.8828,14.4903,2.9591,2.11E+11,N/A,2.63E+11,14922777132,0,18653471415,6.4318,1.2878,2.6316,-10.1006
+600000.SH,浦发银行,2014-12-24,13.4818,13.4818,13.5678,12.7174,12.8607,417579539,5715187854,-0.6211,-4.6067,13.6865,2.7983,2.01E+11,N/A,2.51E+11,14922777132,0,18653471415,6.1355,1.2285,2.5104,-9.6353
+600000.SH,浦发银行,2014-12-25,12.8607,13.1378,13.6347,12.9276,13.6156,455721907,6359588287,0.7548,5.8692,13.955,3.0539,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,6.4956,1.3006,2.6577,-10.2008
+600000.SH,浦发银行,2014-12-26,13.6156,13.6633,14.1793,13.5582,14.1124,466983121,6790353352,0.4968,3.6491,14.5409,3.1293,2.20E+11,N/A,2.76E+11,14922777132,0,18653471415,6.7326,1.3481,2.7547,-10.573
+600000.SH,浦发银行,2014-12-29,14.1124,14.7144,15.173,14.0551,14.2844,625216146,9556435997,0.172,1.2187,15.285,4.1897,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,6.8147,1.3645,2.7883,-10.7019
+600000.SH,浦发银行,2014-12-30,14.2844,14.2844,14.8099,14.1697,14.6761,443655559,6774519460,0.3917,2.7425,15.2698,2.973,2.29E+11,N/A,2.87E+11,14922777132,0,18653471415,7.0015,1.4019,2.8647,-10.9954
+600000.SH,浦发银行,2014-12-31,14.6761,14.7621,15.087,14.4373,14.9914,468832339,7271524766,0.3153,2.1484,15.5099,3.1417,2.34E+11,N/A,2.93E+11,14922777132,0,18653471415,7.152,1.432,2.9263,-11.2316
+600000.SH,浦发银行,2015-1-5,14.9914,15.173,15.5265,14.8672,15.3545,513568709,8182820911,0.3631,2.4219,15.9333,3.4415,2.40E+11,N/A,3.00E+11,14922777132,0,18653471415,6.3744,1.1522,2.4335,-3.8763
+600000.SH,浦发银行,2015-1-6,15.3545,15.2876,15.9374,15.1157,15.4119,511684535,8311084820,0.0573,0.3734,16.2426,3.4289,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.3982,1.1565,2.4426,-3.8908
+600000.SH,浦发银行,2015-1-7,15.4119,15.1921,15.4501,14.8386,15.1061,385716820,6114241100,-0.3058,-1.9839,15.8516,2.5848,2.36E+11,N/A,2.95E+11,14922777132,0,18653471415,6.2712,1.1335,2.3941,-3.8136
+600000.SH,浦发银行,2015-1-8,15.1061,15.1634,15.173,14.5233,14.571,330627172,5101310595,-0.5351,-3.5421,15.4292,2.2156,2.28E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0491,1.0934,2.3093,-3.6785
+600000.SH,浦发银行,2015-1-9,14.571,14.5233,15.5265,14.4373,14.743,491999937,7692348549,0.172,1.1803,15.6349,3.297,2.30E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1205,1.1063,2.3366,-3.7219
+600000.SH,浦发银行,2015-1-12,14.743,14.8099,15.0106,14.2844,14.5424,367787269,5625726993,-0.2007,-1.361,15.2961,2.4646,2.27E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0372,1.0912,2.3048,-3.6713
+600000.SH,浦发银行,2015-1-13,14.5424,14.4564,14.7239,14.4277,14.5041,178404956,2712026682,-0.0382,-0.2628,15.2015,1.1955,2.27E+11,N/A,2.83E+11,14922777132,0,18653471415,6.0213,1.0884,2.2987,-3.6616
+600000.SH,浦发银行,2015-1-14,14.5041,14.6284,15.087,14.6284,14.8003,309018855,4812472304,0.2962,2.0422,15.5734,2.0708,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1443,1.1106,2.3457,-3.7364
+600000.SH,浦发银行,2015-1-15,14.8003,14.8003,15.431,14.7048,15.4023,329826849,5216166778,0.602,4.0671,15.8149,2.2102,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.3942,1.1558,2.4411,-3.8884
+600000.SH,浦发银行,2015-1-16,15.4023,15.517,16.0042,15.4405,15.7367,480245887,7938757902,0.3344,2.1712,16.5306,3.2182,2.46E+11,N/A,3.07E+11,14922777132,0,18653471415,6.533,1.1809,2.4941,-3.9728
+600000.SH,浦发银行,2015-1-19,15.7367,14.6952,15.0297,14.1602,14.1602,623520880,9496942743,-1.5765,-10.0182,15.2312,4.1783,2.21E+11,N/A,2.76E+11,14922777132,0,18653471415,5.8785,1.0626,2.2442,-3.5748
+600000.SH,浦发银行,2015-1-20,14.1602,14.2175,14.4946,13.9309,14.3322,479215741,7142638836,0.172,1.2146,14.9049,3.2113,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9499,1.0755,2.2715,-3.6182
+600000.SH,浦发银行,2015-1-21,14.3322,14.4277,15.1634,14.1506,15.0392,487540369,7489943294,0.7071,4.9333,15.3627,3.2671,2.35E+11,N/A,2.94E+11,14922777132,0,18653471415,6.2435,1.1285,2.3835,-3.7967
+600000.SH,浦发银行,2015-1-22,15.0392,15.0297,15.0583,14.6666,14.9341,294738261,4592022934,-0.1051,-0.6989,15.58,1.9751,2.33E+11,N/A,2.92E+11,14922777132,0,18653471415,6.1998,1.1206,2.3669,-3.7702
+600000.SH,浦发银行,2015-1-23,14.9341,15.0392,15.3259,14.8481,14.9341,320042992,5044685774,0,0,15.7625,2.1447,2.33E+11,N/A,2.92E+11,14922777132,0,18653471415,6.1998,1.1206,2.3669,-3.7702
+600000.SH,浦发银行,2015-1-26,14.9341,14.8672,14.8959,14.4564,14.743,268566922,4122351608,-0.1911,-1.2796,15.3494,1.7997,2.30E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1205,1.1063,2.3366,-3.7219
+600000.SH,浦发银行,2015-1-27,14.743,14.7526,14.7526,14.0933,14.3417,351914010,5286301699,-0.4013,-2.722,15.0216,2.3582,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9539,1.0762,2.273,-3.6206
+600000.SH,浦发银行,2015-1-28,14.3417,14.1602,14.4373,14.0073,14.1506,242203054,3592645043,-0.1911,-1.3324,14.8332,1.623,2.21E+11,N/A,2.76E+11,14922777132,0,18653471415,5.8746,1.0618,2.2427,-3.5724
+600000.SH,浦发银行,2015-1-29,14.1506,13.9309,14.0264,13.6824,13.778,266968083,3864614152,-0.3726,-2.6334,14.4759,1.789,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7199,1.0339,2.1836,-3.4783
+600000.SH,浦发银行,2015-1-30,13.778,13.9309,14.036,13.7207,13.8258,207865327,3021747775,0.0478,0.3467,14.537,1.3929,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7397,1.0375,2.1912,-3.4903
+600000.SH,浦发银行,2015-2-2,13.8258,13.434,13.6251,13.3671,13.4149,211617677,2989272548,-0.4109,-2.9717,14.1258,1.4181,2.10E+11,N/A,2.62E+11,14922777132,0,18653471415,5.5691,1.0066,2.1261,-3.3866
+600000.SH,浦发银行,2015-2-3,13.4149,13.5773,13.8162,13.3958,13.8066,196263569,2792706733,0.3917,2.9202,14.2294,1.3152,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7318,1.036,2.1882,-3.4855
+600000.SH,浦发银行,2015-2-4,13.8066,13.8544,13.9404,13.4913,13.5487,167896219,2421384723,-0.258,-1.8685,14.4219,1.1251,2.12E+11,N/A,2.65E+11,14922777132,0,18653471415,5.6247,1.0167,2.1473,-3.4204
+600000.SH,浦发银行,2015-2-5,13.5487,14.0933,14.1411,13.5391,13.5487,394332692,5742890408,0,0,14.5636,2.6425,2.12E+11,N/A,2.65E+11,14922777132,0,18653471415,5.6247,1.0167,2.1473,-3.4204
+600000.SH,浦发银行,2015-2-6,13.5487,13.4627,13.6824,13.3289,13.4627,186547522,2637143942,-0.086,-0.6347,14.1366,1.2501,2.10E+11,N/A,2.63E+11,14922777132,0,18653471415,5.589,1.0102,2.1337,-3.3987
+600000.SH,浦发银行,2015-2-9,13.4627,13.434,13.6347,13.2334,13.5296,224585511,3155932084,0.0669,0.4968,14.0523,1.505,2.11E+11,N/A,2.64E+11,14922777132,0,18653471415,5.6167,1.0152,2.1443,-3.4156
+600000.SH,浦发银行,2015-2-10,13.5296,13.52,13.8353,13.4531,13.7875,183693513,2629916390,0.258,1.9068,14.3169,1.231,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7238,1.0346,2.1852,-3.4807
+600000.SH,浦发银行,2015-2-11,13.7875,13.7875,13.8926,13.6729,13.778,124127097,1789572963,-0.0096,-0.0693,14.4173,0.8318,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7199,1.0339,2.1836,-3.4783
+600000.SH,浦发银行,2015-2-12,13.778,13.778,13.7875,13.4818,13.7111,148954152,2121808297,-0.0669,-0.4854,14.2447,0.9982,2.14E+11,N/A,2.68E+11,14922777132,0,18653471415,5.6921,1.0289,2.173,-3.4614
+600000.SH,浦发银行,2015-2-13,13.7111,13.8544,14.0169,13.7111,13.7875,208366810,3023274166,0.0764,0.5575,14.5094,1.3963,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7238,1.0346,2.1852,-3.4807
+600000.SH,浦发银行,2015-2-16,13.7875,13.7875,13.8162,13.6251,13.7589,139220024,1995677496,-0.0287,-0.2079,14.3347,0.9329,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7119,1.0324,2.1806,-3.4735
+600000.SH,浦发银行,2015-2-17,13.7589,13.778,13.9309,13.7684,13.8258,120665263,1747213085,0.0669,0.4861,14.4798,0.8086,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7397,1.0375,2.1912,-3.4903
+600000.SH,浦发银行,2015-2-25,13.8258,13.8353,13.8544,13.5487,13.6442,140932583,2025174378,-0.1815,-1.3131,14.3698,0.9444,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,5.6643,1.0238,2.1624,-3.4445
+600000.SH,浦发银行,2015-2-26,13.6442,13.6156,14.0264,13.4818,13.9691,215013978,3104052166,0.3249,2.381,14.4365,1.4408,2.18E+11,N/A,2.73E+11,14922777132,0,18653471415,5.7992,1.0482,2.2139,-3.5265
+600000.SH,浦发银行,2015-2-27,13.9691,13.95,14.1411,13.8353,13.8831,195606870,2861206457,-0.086,-0.6156,14.6273,1.3108,2.17E+11,N/A,2.71E+11,14922777132,0,18653471415,5.7635,1.0418,2.2003,-3.5048
+600000.SH,浦发银行,2015-3-2,13.8831,13.9309,13.9309,13.7207,13.8353,218763276,3159377729,-0.0478,-0.3441,14.442,1.466,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7437,1.0382,2.1927,-3.4928
+600000.SH,浦发银行,2015-3-3,13.8353,13.7971,13.7971,13.3576,13.3767,266372415,3766071237,-0.4586,-3.3149,14.1384,1.785,2.09E+11,N/A,2.61E+11,14922777132,0,18653471415,5.5533,1.0038,2.12,-3.377
+600000.SH,浦发银行,2015-3-4,13.3767,13.4245,13.4436,13.2334,13.2907,156595995,2183814569,-0.086,-0.6429,13.9455,1.0494,2.08E+11,N/A,2.59E+11,14922777132,0,18653471415,5.5176,0.9973,2.1064,-3.3553
+600000.SH,浦发银行,2015-3-5,13.2907,13.2238,13.2238,12.9085,12.9754,226504580,3090569665,-0.3153,-2.3724,13.6446,1.5178,2.03E+11,N/A,2.53E+11,14922777132,0,18653471415,5.3867,0.9737,2.0564,-3.2757
+600000.SH,浦发银行,2015-3-6,12.9754,12.9754,13.1665,12.9372,13.0232,128036367,1750570352,0.0478,0.3682,13.6724,0.858,2.03E+11,N/A,2.54E+11,14922777132,0,18653471415,5.4065,0.9772,2.064,-3.2877
+600000.SH,浦发银行,2015-3-9,13.0232,13.1951,14.0455,13.004,13.864,434801476,6170955159,0.8408,6.4563,14.1926,2.9137,2.17E+11,N/A,2.71E+11,14922777132,0,18653471415,5.7556,1.0403,2.1973,-3.5
+600000.SH,浦发银行,2015-3-10,13.864,13.6824,13.7302,13.4436,13.4722,254844764,3623305559,-0.3917,-2.8256,14.2177,1.7078,2.10E+11,N/A,2.63E+11,14922777132,0,18653471415,5.5929,1.0109,2.1352,-3.4011
+600000.SH,浦发银行,2015-3-11,13.4722,13.5391,13.9118,13.5391,13.6156,215069722,3087509382,0.1433,1.0638,14.3559,1.4412,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,5.6524,1.0217,2.1579,-3.4373
+600000.SH,浦发银行,2015-3-12,13.6156,13.9977,14.8672,13.9309,14.4468,632781877,9512030471,0.8313,6.1053,15.0321,4.2404,2.26E+11,N/A,2.82E+11,14922777132,0,18653471415,5.9975,1.0841,2.2896,-3.6471
+600000.SH,浦发银行,2015-3-13,14.4468,14.5137,15.0965,14.4086,14.6093,440178379,6789040866,0.1624,1.1243,15.4234,2.9497,2.28E+11,N/A,2.85E+11,14922777132,0,18653471415,6.065,1.0963,2.3154,-3.6881
+600000.SH,浦发银行,2015-3-16,14.6093,14.8672,14.915,14.5233,14.7812,316116667,4867224356,0.172,1.1772,15.3969,2.1184,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1364,1.1092,2.3426,-3.7316
+600000.SH,浦发银行,2015-3-17,14.7812,14.9054,14.9819,14.6761,14.8481,309677645,4797833475,0.0669,0.4525,15.493,2.0752,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.1641,1.1142,2.3532,-3.7484
+600000.SH,浦发银行,2015-3-18,14.8481,14.8768,15.173,14.743,15.173,354655138,5558613435,0.3249,2.1879,15.6733,2.3766,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.299,1.1386,2.4047,-3.8305
+600000.SH,浦发银行,2015-3-19,15.173,15.173,15.1825,14.8863,14.9437,316770912,4978776033,-0.2293,-1.5113,15.7173,2.1227,2.33E+11,N/A,2.92E+11,14922777132,0,18653471415,6.2038,1.1213,2.3684,-3.7726
+600000.SH,浦发银行,2015-3-20,14.9437,14.9246,15.3736,14.6857,15.0488,456531222,7180731346,0.1051,0.7033,15.7289,3.0593,2.35E+11,N/A,2.94E+11,14922777132,0,18653471415,6.2474,1.1292,2.385,-3.7991
+600000.SH,浦发银行,2015-3-23,15.0488,15.1157,15.3259,15.0679,15.2016,357592740,5692415845,0.1529,1.0159,15.9187,2.3963,2.37E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3109,1.1407,2.4093,-3.8377
+600000.SH,浦发银行,2015-3-24,15.2016,15.1825,15.2876,14.9054,14.9914,324657542,5114146783,-0.2102,-1.3828,15.7524,2.1756,2.34E+11,N/A,2.93E+11,14922777132,0,18653471415,6.2236,1.1249,2.376,-3.7846
+600000.SH,浦发银行,2015-3-25,14.9914,14.9054,15.0201,14.4755,14.5615,331730332,5108990851,-0.43,-2.8681,15.401,2.223,2.27E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0451,1.0927,2.3078,-3.6761
+600000.SH,浦发银行,2015-3-26,14.5615,14.4755,14.8863,14.3704,14.6761,282340713,4326755744,0.1147,0.7874,15.3246,1.892,2.29E+11,N/A,2.87E+11,14922777132,0,18653471415,6.0927,1.1013,2.326,-3.705
+600000.SH,浦发银行,2015-3-27,14.6761,14.6379,14.8577,14.4946,14.6761,218174978,3350088365,0,0,15.3551,1.462,2.29E+11,N/A,2.87E+11,14922777132,0,18653471415,6.0927,1.1013,2.326,-3.705
+600000.SH,浦发银行,2015-3-30,14.6761,14.8577,15.4787,14.7526,15.3067,487442660,7735007517,0.6306,4.2969,15.8685,3.2664,2.39E+11,N/A,2.99E+11,14922777132,0,18653471415,6.3545,1.1486,2.4259,-3.8642
+600000.SH,浦发银行,2015-3-31,15.3067,15.7463,15.8418,15.0392,15.087,494049254,7990395333,-0.2198,-1.4357,16.1733,3.3107,2.36E+11,N/A,2.95E+11,14922777132,0,18653471415,6.2633,1.1321,2.3911,-3.8088
+600000.SH,浦发银行,2015-4-1,15.087,15.087,15.4214,15.0488,15.2399,305878383,4868332118,0.1529,1.0133,15.9159,2.0497,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3268,1.1436,2.4153,-3.8473
+600000.SH,浦发银行,2015-4-2,15.2399,15.5743,15.6507,15.1634,15.4596,410087652,6611462332,0.2198,1.442,16.1221,2.7481,2.41E+11,N/A,3.02E+11,14922777132,0,18653471415,6.418,1.1601,2.4502,-3.9028
+600000.SH,浦发银行,2015-4-3,15.4596,15.2876,15.5647,15.2208,15.4787,320361507,5171219071,0.0191,0.1236,16.1418,2.1468,2.42E+11,N/A,3.02E+11,14922777132,0,18653471415,6.4259,1.1615,2.4532,-3.9076
+600000.SH,浦发银行,2015-4-7,15.4787,15.7654,16.1189,15.7176,15.966,502260203,8372655104,0.4873,3.1481,16.67,3.3657,2.49E+11,N/A,3.12E+11,14922777132,0,18653471415,6.6282,1.1981,2.5304,-4.0307
+600000.SH,浦发银行,2015-4-8,15.966,15.9851,16.2813,15.7176,16.2622,514816375,8633478020,0.2962,1.8552,16.77,3.4499,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7512,1.2203,2.5774,-4.1054
+600000.SH,浦发银行,2015-4-9,16.2622,16.2909,16.7017,16.052,16.1189,497335458,8497436086,-0.1433,-0.8813,17.0859,3.3327,2.52E+11,N/A,3.15E+11,14922777132,0,18653471415,6.6917,1.2095,2.5546,-4.0693
+600000.SH,浦发银行,2015-4-10,16.1189,16.1094,16.7877,16.0138,16.7495,451543445,7772119507,0.6306,3.9123,17.2123,3.0259,2.62E+11,N/A,3.27E+11,14922777132,0,18653471415,6.9535,1.2569,2.6546,-4.2285
+600000.SH,浦发银行,2015-4-13,16.7495,17.189,17.6572,16.8355,17.2273,581406595,10470524484,0.4777,2.8523,18.009,3.8961,2.69E+11,N/A,3.36E+11,14922777132,0,18653471415,7.1518,1.2927,2.7303,-4.3491
+600000.SH,浦发银行,2015-4-14,17.2273,17.2273,17.2368,16.7782,17.0935,372837061,6640484668,-0.1338,-0.7765,17.8107,2.4984,2.67E+11,N/A,3.34E+11,14922777132,0,18653471415,7.0963,1.2827,2.7091,-4.3153
+600000.SH,浦发银行,2015-4-15,17.0935,17.0075,17.6286,16.9215,17.1604,449643905,8170773646,0.0669,0.3913,18.1717,3.0131,2.68E+11,N/A,3.35E+11,14922777132,0,18653471415,7.1241,1.2877,2.7197,-4.3322
+600000.SH,浦发银行,2015-4-16,17.1604,17.1699,17.8388,17.0553,17.8197,415984573,7577393009,0.6593,3.8419,18.2156,2.7876,2.78E+11,N/A,3.48E+11,14922777132,0,18653471415,7.3978,1.3372,2.8242,-4.4986
+600000.SH,浦发银行,2015-4-17,17.8197,18.1063,18.2018,17.6477,17.7719,490159321,9167362860,-0.0478,-0.2681,18.7028,3.2846,2.78E+11,N/A,3.47E+11,14922777132,0,18653471415,7.3779,1.3336,2.8166,-4.4866
+600000.SH,浦发银行,2015-4-20,17.7719,17.8865,17.8865,16.8164,17.103,572435809,10446728565,-0.6688,-3.7634,18.2496,3.836,2.67E+11,N/A,3.34E+11,14922777132,0,18653471415,7.1003,1.2834,2.7106,-4.3177
+600000.SH,浦发银行,2015-4-21,17.103,16.9597,17.3801,16.9597,17.3515,368194681,6615540644,0.2484,1.4525,17.9675,2.4673,2.71E+11,N/A,3.39E+11,14922777132,0,18653471415,7.2034,1.302,2.75,-4.3804
+600000.SH,浦发银行,2015-4-22,17.3515,17.4852,17.7241,17.275,17.6763,420766743,7712130682,0.3249,1.8722,18.3288,2.8196,2.76E+11,N/A,3.45E+11,14922777132,0,18653471415,7.3383,1.3264,2.8015,-4.4624
+600000.SH,浦发银行,2015-4-23,17.6763,17.6763,17.8101,17.3037,17.4088,363593631,6675541987,-0.2675,-1.5135,18.3599,2.4365,2.72E+11,N/A,3.40E+11,14922777132,0,18653471415,7.2272,1.3063,2.7591,-4.3949
+600000.SH,浦发银行,2015-4-24,17.4088,17.0075,17.2273,16.6826,16.8928,422927109,7509013285,-0.516,-2.9638,17.7549,2.8341,2.64E+11,N/A,3.30E+11,14922777132,0,18653471415,7.013,1.2676,2.6773,-4.2646
+600000.SH,浦发银行,2015-4-27,16.8928,16.9311,17.4375,16.9311,17.361,384541412,6942247859,0.4682,2.7715,18.0533,2.5769,2.71E+11,N/A,3.39E+11,14922777132,0,18653471415,7.2074,1.3027,2.7515,-4.3828
+600000.SH,浦发银行,2015-4-28,17.361,17.4279,18.1541,17.1986,17.4852,600053990,11100683779,0.1242,0.7155,18.4995,4.0211,2.73E+11,N/A,3.41E+11,14922777132,0,18653471415,7.2589,1.3121,2.7712,-4.4142
+600000.SH,浦发银行,2015-4-29,17.4852,17.4566,17.8292,17.2559,17.705,358393731,6591914895,0.2198,1.2568,18.3929,2.4017,2.77E+11,N/A,3.46E+11,14922777132,0,18653471415,7.3502,1.3286,2.806,-4.4697
+600000.SH,浦发银行,2015-4-30,17.705,17.4661,17.6381,17.2464,17.2655,412760522,7523663257,-0.4395,-2.4825,18.2277,2.766,2.70E+11,N/A,3.37E+11,14922777132,0,18653471415,7.1677,1.2956,2.7364,-4.3587
+600000.SH,浦发银行,2015-5-4,17.2655,17.1986,17.1986,16.8164,17.0171,258064565,4597698886,-0.2484,-1.4388,17.8161,1.7293,2.66E+11,N/A,3.32E+11,14922777132,0,18653471415,7.0646,1.2769,2.697,-4.296
+600000.SH,浦发银行,2015-5-5,17.0171,16.9406,16.9597,16.0998,16.3196,375386437,6483575960,-0.6975,-4.0988,17.2717,2.5155,2.55E+11,N/A,3.19E+11,14922777132,0,18653471415,6.775,1.2246,2.5864,-4.1199
+600000.SH,浦发银行,2015-5-6,16.3196,16.3196,16.7304,16.2145,16.3004,303607877,5225100162,-0.0191,-0.1171,17.21,2.0345,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7671,1.2232,2.5834,-4.1151
+600000.SH,浦发银行,2015-5-7,16.3004,16.2718,16.5107,16.224,16.31,214390703,3674226153,0.0096,0.0586,17.138,1.4367,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-5-8,16.31,16.4247,16.5298,16.0711,16.3482,184560000,3151167765,0.0382,0.2343,17.0739,1.2368,2.55E+11,N/A,3.19E+11,14922777132,0,18653471415,6.7869,1.2267,2.591,-4.1272
+600000.SH,浦发银行,2015-5-11,16.3482,16.224,16.5393,16.0425,16.5011,277153427,4711900631,0.1529,0.9351,17.0011,1.8573,2.58E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8504,1.2382,2.6152,-4.1657
+600000.SH,浦发银行,2015-5-12,16.5011,16.482,16.6253,16.2813,16.4724,219176341,3768388795,-0.0287,-0.1737,17.1934,1.4687,2.57E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8385,1.2361,2.6107,-4.1585
+600000.SH,浦发银行,2015-5-13,16.4724,16.5584,16.6158,16.1476,16.31,245244498,4198950106,-0.1624,-0.9861,17.1215,1.6434,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-5-14,16.31,16.3387,16.482,16.1858,16.2336,192361949,3283133222,-0.0764,-0.4687,17.0675,1.289,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7393,1.2181,2.5728,-4.0982
+600000.SH,浦发银行,2015-5-15,16.2336,16.1571,16.31,15.8514,16.0329,209597267,3526291462,-0.2007,-1.236,16.8241,1.4045,2.50E+11,N/A,3.13E+11,14922777132,0,18653471415,6.656,1.2031,2.541,-4.0476
+600000.SH,浦发银行,2015-5-18,16.0329,15.88,16.0138,15.6125,15.6507,187555204,3106379587,-0.3822,-2.3838,16.5625,1.2568,2.44E+11,N/A,3.06E+11,14922777132,0,18653471415,6.4973,1.1744,2.4804,-3.9511
+600000.SH,浦发银行,2015-5-19,15.6507,15.6412,16.3291,15.6221,16.2813,242251271,4080429264,0.6306,4.0293,16.8438,1.6234,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-5-20,16.2813,16.2813,16.7113,16.2145,16.3864,265675717,4567803884,0.1051,0.6455,17.1932,1.7803,2.56E+11,N/A,3.20E+11,14922777132,0,18653471415,6.8028,1.2296,2.597,-4.1368
+600000.SH,浦发银行,2015-5-21,16.3864,16.482,16.6253,16.3387,16.5489,166403483,2873100257,0.1624,0.9913,17.2659,1.1151,2.58E+11,N/A,3.23E+11,14922777132,0,18653471415,6.8702,1.2418,2.6228,-4.1778
+600000.SH,浦发银行,2015-5-22,16.5489,16.6826,16.9979,16.568,16.9693,248087543,4379120076,0.4204,2.5404,17.6515,1.6625,2.65E+11,N/A,3.31E+11,14922777132,0,18653471415,7.0447,1.2733,2.6894,-4.2839
+600000.SH,浦发银行,2015-5-25,16.9693,17.0553,17.3706,17.0457,17.3324,273874763,4942207005,0.3631,2.1396,18.0455,1.8353,2.71E+11,N/A,3.38E+11,14922777132,0,18653471415,7.1955,1.3006,2.747,-4.3756
+600000.SH,浦发银行,2015-5-26,17.3324,17.4088,17.6286,17.1126,17.5712,301665297,5504873384,0.2389,1.3782,18.2483,2.0215,2.74E+11,N/A,3.43E+11,14922777132,0,18653471415,7.2946,1.3185,2.7848,-4.4359
+600000.SH,浦发银行,2015-5-27,17.5712,17.619,17.8197,17.2464,17.2655,296942307,5444651111,-0.3058,-1.7401,18.3357,1.9899,2.70E+11,N/A,3.37E+11,14922777132,0,18653471415,7.1677,1.2956,2.7364,-4.3587
+600000.SH,浦发银行,2015-5-28,17.2655,17.2941,17.3324,16.2527,16.2813,334032210,5908534663,-0.9841,-5.7001,17.6885,2.2384,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-5-29,16.2813,16.3196,16.5775,15.966,16.2813,256087315,4370819052,0,0,17.0677,1.7161,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-6-1,16.2813,16.2813,17.275,16.1094,17.1317,286379255,5015007440,0.8504,5.223,17.5118,1.9191,2.68E+11,N/A,3.34E+11,14922777132,0,18653471415,7.1122,1.2855,2.7152,-4.3249
+600000.SH,浦发银行,2015-6-2,17.1317,17.1317,17.1699,16.7209,17.0457,224935535,4001574466,-0.086,-0.502,17.7899,1.5073,2.66E+11,N/A,3.33E+11,14922777132,0,18653471415,7.0765,1.2791,2.7015,-4.3032
+600000.SH,浦发银行,2015-6-3,17.0457,17.0935,17.2464,16.7591,17.103,244139688,4338757668,0.0573,0.3363,17.7716,1.636,2.67E+11,N/A,3.34E+11,14922777132,0,18653471415,7.1003,1.2834,2.7106,-4.3177
+600000.SH,浦发银行,2015-6-4,17.103,17.1986,17.963,16.7973,17.8005,471864928,8635099296,0.6975,4.0782,18.2999,3.162,2.78E+11,N/A,3.48E+11,14922777132,0,18653471415,7.3898,1.3357,2.8212,-4.4938
+600000.SH,浦发银行,2015-6-5,17.8005,18.1541,18.3165,17.2177,17.6095,362420155,6742853974,-0.1911,-1.0735,18.6051,2.4286,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-8,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-9,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-10,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-11,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-12,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-15,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-16,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-17,17.6095,17.6668,18.135,17.1508,17.3897,513118652,9419105681,-0.2198,-1.248,18.3566,3.4385,2.72E+11,N/A,3.39E+11,14922777132,0,18653471415,7.2193,1.3049,2.7561,-4.3901
+600000.SH,浦发银行,2015-6-18,17.3897,17.2846,17.4375,16.8546,16.9311,278296731,4980064847,-0.4586,-2.6374,17.8948,1.8649,2.64E+11,N/A,3.31E+11,14922777132,0,18653471415,7.0289,1.2705,2.6834,-4.2743
+600000.SH,浦发银行,2015-6-19,16.9311,16.7973,17.1508,16.0902,16.31,278090221,4894778628,-0.6211,-3.6682,17.6014,1.8635,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-6-23,16.31,16.45,17.09,16.24,17.02,297748888,4966949468,0.71,4.3532,16.6817,1.9953,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7512,1.2203,2.5774,-4.1054
+600000.SH,浦发银行,2015-6-24,17.02,17.03,17.3,16.58,17.25,257825317,4364353264,0.23,1.3514,16.9276,1.7277,2.57E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8424,1.2368,2.6122,-4.1609
+600000.SH,浦发银行,2015-6-25,17.25,17.6,17.74,16.65,16.71,271649032,4704733126,-0.54,-3.1304,17.3192,1.8204,2.49E+11,N/A,3.12E+11,14922777132,0,18653471415,6.6282,1.1981,2.5304,-4.0307
+600000.SH,浦发银行,2015-6-26,16.71,16.43,17.08,15.33,15.85,361776730,5893832505,-0.86,-5.1466,16.2914,2.4243,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.2871,1.1364,2.4002,-3.8232
+600000.SH,浦发银行,2015-6-29,15.85,16.3,16.53,14.81,15.91,420675691,6723071040,0.06,0.3785,15.9816,2.819,2.37E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3109,1.1407,2.4093,-3.8377
+600000.SH,浦发银行,2015-6-30,15.91,15.93,16.98,15.91,16.96,375411270,6204981732,1.05,6.5996,16.5285,2.5157,2.53E+11,N/A,3.16E+11,14922777132,0,18653471415,6.7274,1.216,2.5683,-4.091
+600000.SH,浦发银行,2015-7-1,16.96,16.81,16.93,16.2,16.32,250555997,4180149244,-0.64,-3.7736,16.6835,1.679,2.44E+11,N/A,3.04E+11,14922777132,0,18653471415,6.4735,1.1701,2.4714,-3.9366
+600000.SH,浦发银行,2015-7-2,16.32,16.5,16.83,15.81,16.37,322264859,5297602404,0.05,0.3064,16.4387,2.1596,2.44E+11,N/A,3.05E+11,14922777132,0,18653471415,6.4934,1.1737,2.4789,-3.9487
+600000.SH,浦发银行,2015-7-3,16.37,16.39,16.64,15.1,15.87,312701072,5041249946,-0.5,-3.0544,16.1216,2.0955,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.295,1.1378,2.4032,-3.828
+600000.SH,浦发银行,2015-7-6,15.87,17.4,17.46,16.63,17.22,659421895,11195522994,1.35,8.5066,16.9778,4.4189,2.57E+11,N/A,3.21E+11,14922777132,0,18653471415,6.8305,1.2346,2.6076,-4.1537
+600000.SH,浦发银行,2015-7-7,17.22,16.94,17.82,16.46,17.57,713763502,12379048406,0.35,2.0325,17.3433,4.783,2.62E+11,N/A,3.28E+11,14922777132,0,18653471415,6.9694,1.2597,2.6606,-4.2381
+600000.SH,浦发银行,2015-7-8,17.57,16.2,17.5,15.81,15.95,837950419,13833635468,-1.62,-9.2203,16.5089,5.6152,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3268,1.1436,2.4153,-3.8473
+600000.SH,浦发银行,2015-7-9,15.95,15.95,17.4,15.38,16.95,545237273,8927542091,1,6.2696,16.3737,3.6537,2.53E+11,N/A,3.16E+11,14922777132,0,18653471415,6.7234,1.2153,2.5668,-4.0886
+600000.SH,浦发银行,2015-7-10,16.95,16.76,18.15,16.65,17.28,647768569,11376342740,0.33,1.9469,17.5624,4.3408,2.58E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8543,1.2389,2.6167,-4.1682
+600000.SH,浦发银行,2015-7-13,17.28,16.99,17.48,16.81,17.04,372594650,6364720151,-0.24,-1.3889,17.0822,2.4968,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-7-14,17.04,16.78,16.98,16.36,16.75,305725800,5111292893,-0.29,-1.7019,16.7186,2.0487,2.50E+11,N/A,3.12E+11,14922777132,0,18653471415,6.6441,1.2009,2.5365,-4.0403
+600000.SH,浦发银行,2015-7-15,16.75,16.7,17.13,16.51,17.07,348253550,5845359000,0.32,1.9104,16.7848,2.3337,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-7-16,17.07,17.07,17.12,16.71,16.96,181402598,3069471172,-0.11,-0.6444,16.9208,1.2156,2.53E+11,N/A,3.16E+11,14922777132,0,18653471415,6.7274,1.216,2.5683,-4.091
+600000.SH,浦发银行,2015-7-17,16.96,17.03,17.19,16.88,17.02,195927578,3336786144,0.06,0.3538,17.0307,1.3129,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7512,1.2203,2.5774,-4.1054
+600000.SH,浦发银行,2015-7-20,17.02,17,17.03,16.65,16.68,172918155,2908824607,-0.34,-1.9976,16.822,1.1588,2.49E+11,N/A,3.11E+11,14922777132,0,18653471415,6.6163,1.1959,2.5259,-4.0234
+600000.SH,浦发银行,2015-7-21,16.68,16.58,16.72,16.3,16.38,156268261,2572676436,-0.3,-1.7986,16.4632,1.0472,2.44E+11,N/A,3.06E+11,14922777132,0,18653471415,6.4973,1.1744,2.4804,-3.9511
+600000.SH,浦发银行,2015-7-22,16.38,16.33,16.38,16.15,16.16,120352700,1956978868,-0.22,-1.3431,16.2604,0.8065,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.4101,1.1586,2.4471,-3.898
+600000.SH,浦发银行,2015-7-23,16.16,16.24,16.51,16.18,16.43,114525468,1878869159,0.27,1.6708,16.4057,0.7675,2.45E+11,N/A,3.06E+11,14922777132,0,18653471415,6.5172,1.178,2.488,-3.9631
+600000.SH,浦发银���,2015-7-24,16.43,16.43,16.49,16.13,16.14,123609179,2016987556,-0.29,-1.7651,16.3175,0.8283,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.4021,1.1572,2.4441,-3.8932
+600000.SH,浦发银行,2015-7-27,16.14,16,16.1,14.84,14.91,225091581,3515372642,-1.23,-7.6208,15.6175,1.5084,2.22E+11,N/A,2.78E+11,14922777132,0,18653471415,5.9142,1.069,2.2578,-3.5965
+600000.SH,浦发银行,2015-7-28,14.91,14.68,15.4,14.62,15.24,246095094,3717225976,0.33,2.2133,15.1048,1.6491,2.27E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0451,1.0927,2.3078,-3.6761
+600000.SH,浦发银行,2015-7-29,15.24,15.22,15.3,15.12,15.29,135858697,2063868116,0.05,0.3281,15.1913,0.9104,2.28E+11,N/A,2.85E+11,14922777132,0,18653471415,6.065,1.0963,2.3154,-3.6881
+600000.SH,浦发银行,2015-7-30,15.29,15.29,15.36,14.88,14.9,118921723,1807407771,-0.39,-2.5507,15.1983,0.7969,2.22E+11,N/A,2.78E+11,14922777132,0,18653471415,5.9103,1.0683,2.2563,-3.5941
+600000.SH,浦发银行,2015-7-31,14.9,14.97,15.16,14.65,15.07,234941266,3516273899,0.17,1.1409,14.9666,1.5744,2.25E+11,N/A,2.81E+11,14922777132,0,18653471415,5.9777,1.0805,2.2821,-3.6351
+600000.SH,浦发银行,2015-8-3,15.07,14.99,15.6,14.86,15.55,212367132,3246435574,0.48,3.1851,15.2869,1.4231,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.1681,1.1149,2.3548,-3.7509
+600000.SH,浦发银行,2015-8-4,15.55,15.48,15.67,15.38,15.62,85154364,1320992960,0.07,0.4502,15.5129,0.5706,2.33E+11,N/A,2.91E+11,14922777132,0,18653471415,6.1959,1.1199,2.3654,-3.7677
+600000.SH,浦发银行,2015-8-5,15.62,15.6,15.64,15.27,15.31,58185882,899150924,-0.31,-1.9846,15.4531,0.3899,2.28E+11,N/A,2.86E+11,14922777132,0,18653471415,6.0729,1.0977,2.3184,-3.693
+600000.SH,浦发银行,2015-8-6,15.31,15.16,15.57,15.14,15.38,65377995,1007550209,0.07,0.4572,15.4112,0.4381,2.30E+11,N/A,2.87E+11,14922777132,0,18653471415,6.1007,1.1027,2.329,-3.7099
+600000.SH,浦发银行,2015-8-7,15.38,15.58,15.64,15.39,15.47,65302258,1014250620,0.09,0.5852,15.5316,0.4376,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1364,1.1092,2.3426,-3.7316
+600000.SH,浦发银行,2015-8-10,15.47,15.45,15.86,15.35,15.78,116938205,1823776978,0.31,2.0039,15.5961,0.7836,2.35E+11,N/A,2.94E+11,14922777132,0,18653471415,6.2593,1.1314,2.3896,-3.8063
+600000.SH,浦发银行,2015-8-11,15.78,15.7,15.75,15.51,15.57,105104123,1642256846,-0.21,-1.3308,15.625,0.7043,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.176,1.1163,2.3578,-3.7557
+600000.SH,浦发银行,2015-8-12,15.57,15.4,15.6,15.38,15.39,79184358,1225370347,-0.18,-1.1561,15.4749,0.5306,2.30E+11,N/A,2.87E+11,14922777132,0,18653471415,6.1046,1.1034,2.3305,-3.7123
+600000.SH,浦发银行,2015-8-13,15.39,15.47,15.56,15.29,15.45,74034209,1141661419,0.06,0.3899,15.4207,0.4961,2.31E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1284,1.1077,2.3396,-3.7267
+600000.SH,浦发银行,2015-8-14,15.45,15.47,15.54,15.37,15.49,66356010,1025758702,0.04,0.2589,15.4584,0.4447,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1443,1.1106,2.3457,-3.7364
+600000.SH,浦发银行,2015-8-17,15.49,15.41,15.41,15.22,15.32,120892083,1851641790,-0.17,-1.0975,15.3165,0.8101,2.29E+11,N/A,2.86E+11,14922777132,0,18653471415,6.0769,1.0984,2.3199,-3.6954
+600000.SH,浦发银行,2015-8-18,15.32,15.35,15.52,14.83,14.87,198445221,3032249668,-0.45,-2.9373,15.28,1.3298,2.22E+11,N/A,2.77E+11,14922777132,0,18653471415,5.8984,1.0661,2.2518,-3.5868
+600000.SH,浦发银行,2015-8-19,14.87,14.87,15.17,14.5,15,199062097,2952584751,0.13,0.8742,14.8325,1.3339,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9499,1.0755,2.2715,-3.6182
+600000.SH,浦发银行,2015-8-20,15,14.94,14.99,14.66,14.68,88124782,1309322551,-0.32,-2.1333,14.8576,0.5905,2.19E+11,N/A,2.74E+11,14922777132,0,18653471415,5.823,1.0525,2.223,-3.541
+600000.SH,浦发银行,2015-8-21,14.68,14.61,14.74,14.2,14.22,123792817,1794884637,-0.46,-3.1335,14.4991,0.8296,2.12E+11,N/A,2.65E+11,14922777132,0,18653471415,5.6405,1.0195,2.1534,-3.43
+600000.SH,浦发银行,2015-8-24,14.22,13.93,13.95,12.8,12.87,334859429,4407389496,-1.35,-9.4937,13.1619,2.2439,1.92E+11,N/A,2.40E+11,14922777132,0,18653471415,5.1051,0.9227,1.9489,-3.1044
+600000.SH,浦发银行,2015-8-25,12.87,12.54,13.08,11.91,12.39,289470686,3659079619,-0.48,-3.7296,12.6406,1.9398,1.85E+11,N/A,2.31E+11,14922777132,0,18653471415,4.9147,0.8883,1.8762,-2.9886
+600000.SH,浦发银行,2015-8-26,12.39,12.65,13.35,12.4,13.02,235214588,3028238686,0.63,5.0847,12.8744,1.5762,1.94E+11,N/A,2.43E+11,14922777132,0,18653471415,5.1646,0.9335,1.9716,-3.1406
+600000.SH,浦发银行,2015-8-27,13.02,13.16,14.09,12.98,13.98,212008806,2835655224,0.96,7.3733,13.3752,1.4207,2.09E+11,N/A,2.61E+11,14922777132,0,18653471415,5.5453,1.0023,2.117,-3.3722
+600000.SH,浦发银行,2015-8-28,13.98,14.1,14.32,13.85,14.24,208950955,2942159406,0.26,1.8598,14.0806,1.4002,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,5.6485,1.021,2.1564,-3.4349
+600000.SH,浦发银行,2015-8-31,14.24,14.2,14.98,13.96,14.96,202628515,2902670628,0.72,5.0562,14.3251,1.3578,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,5.9341,1.0726,2.2654,-3.6085
+600000.SH,浦发银行,2015-9-1,14.96,14.66,15.34,14.41,15.33,304904688,4572547207,0.37,2.4733,14.9966,2.0432,2.29E+11,N/A,2.86E+11,14922777132,0,18653471415,6.0808,1.0991,2.3214,-3.6978
+600000.SH,浦发银行,2015-9-2,15.33,14.9,15.37,14.72,14.89,255045273,3831534739,-0.44,-2.8702,15.023,1.7091,2.22E+11,N/A,2.78E+11,14922777132,0,18653471415,5.9063,1.0676,2.2548,-3.5917
+600000.SH,浦发银行,2015-9-7,14.89,14.73,15.01,14.16,14.5,287948628,4206785571,-0.39,-2.6192,14.6095,1.9296,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7516,1.0396,2.1958,-3.4976
+600000.SH,浦发银行,2015-9-8,14.5,14.52,15.16,14.22,15.06,330814193,4893450790,0.56,3.8621,14.7921,2.2168,2.25E+11,N/A,2.81E+11,14922777132,0,18653471415,5.9737,1.0798,2.2806,-3.6327
+600000.SH,浦发银行,2015-9-9,15.06,14.91,15.27,14.91,15.16,241917533,3653652169,0.1,0.664,15.1029,1.6211,2.26E+11,N/A,2.83E+11,14922777132,0,18653471415,6.0134,1.0869,2.2957,-3.6568
+600000.SH,浦发银行,2015-9-10,15.16,15.06,15.27,14.96,15.25,205749026,3113080980,0.09,0.5937,15.1305,1.3788,2.28E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0491,1.0934,2.3093,-3.6785
+600000.SH,浦发银行,2015-9-11,15.25,15.35,15.66,15.3,15.56,288708558,4469128138,0.31,2.0328,15.4797,1.9347,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.1721,1.1156,2.3563,-3.7533
+600000.SH,浦发银行,2015-9-14,15.56,15.5,15.95,14.93,15.93,183936607,2836987910,0.37,2.3779,15.4237,1.2326,2.38E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3188,1.1421,2.4123,-3.8425
+600000.SH,浦发银行,2015-9-15,15.93,15.53,15.55,15.24,15.46,107602458,1658227600,-0.47,-2.9504,15.4107,0.7211,2.31E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1324,1.1084,2.3411,-3.7292
+600000.SH,浦发银行,2015-9-16,15.46,15.31,15.8,15.03,15.43,74128982,1135218748,-0.03,-0.194,15.3141,0.4968,2.30E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1205,1.1063,2.3366,-3.7219
+600000.SH,浦发银行,2015-9-17,15.43,15.34,15.46,15.1,15.11,50848655,778452708,-0.32,-2.0739,15.3092,0.3407,2.25E+11,N/A,2.82E+11,14922777132,0,18653471415,5.9936,1.0833,2.2881,-3.6447
+600000.SH,浦发银行,2015-9-18,15.11,15.16,15.29,15.02,15.03,40899248,619915754,-0.08,-0.5295,15.1571,0.2741,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9618,1.0776,2.276,-3.6254
+600000.SH,浦发银行,2015-9-21,15.03,14.96,15.08,14.84,14.97,40488316,604842000,-0.06,-0.3992,14.9387,0.2713,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,5.938,1.0733,2.2669,-3.611
+600000.SH,浦发银行,2015-9-22,14.97,14.97,15.23,14.97,15.05,38673835,584644943,0.08,0.5344,15.1173,0.2592,2.25E+11,N/A,2.81E+11,14922777132,0,18653471415,5.9698,1.079,2.279,-3.6303
+600000.SH,浦发银行,2015-9-23,15.05,14.91,15,14.68,14.95,54580634,810914239,-0.1,-0.6645,14.8572,0.3658,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,5.9301,1.0719,2.2639,-3.6061
+600000.SH,浦发银行,2015-9-24,14.95,14.95,15.3,14.87,15.27,78862572,1192962812,0.32,2.1405,15.1271,0.5285,2.28E+11,N/A,2.85E+11,14922777132,0,18653471415,6.057,1.0948,2.3124,-3.6833
+600000.SH,浦发银行,2015-9-25,15.27,15.15,15.62,15.15,15.59,136070895,2096781866,0.32,2.0956,15.4095,0.9118,2.33E+11,N/A,2.91E+11,14922777132,0,18653471415,6.184,1.1178,2.3608,-3.7605
+600000.SH,浦发银行,2015-9-28,15.59,15.55,15.96,15.42,15.92,91425816,1436492503,0.33,2.1167,15.7121,0.6127,2.38E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3149,1.1414,2.4108,-3.8401
+600000.SH,浦发银行,2015-9-29,15.92,15.79,15.99,15.67,15.97,114190253,1807681575,0.05,0.3141,15.8304,0.7652,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3347,1.145,2.4184,-3.8522
+600000.SH,浦发银行,2015-9-30,15.97,15.95,16.65,15.9,16.63,211038123,3452096800,0.66,4.1327,16.3577,1.4142,2.48E+11,N/A,3.10E+11,14922777132,0,18653471415,6.5965,1.1923,2.5183,-4.0114
+600000.SH,浦发银行,2015-10-8,16.63,16.8,16.8,15.83,15.87,140057148,2277284657,-0.76,-4.5701,16.2597,0.9385,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.295,1.1378,2.4032,-3.828
+600000.SH,浦发银行,2015-10-9,15.87,15.97,16.15,15.85,15.9,41525835,663144753,0.03,0.189,15.9695,0.2783,2.37E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-12,15.9,15.9,16.25,15.73,16.06,93633306,1497165793,0.16,1.0063,15.9897,0.6275,2.40E+11,N/A,3.00E+11,14922777132,0,18653471415,6.3704,1.1515,2.432,-3.8739
+600000.SH,浦发银行,2015-10-13,16.06,15.98,16.11,15.85,15.97,54698799,873290852,-0.09,-0.5604,15.9654,0.3665,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3347,1.145,2.4184,-3.8522
+600000.SH,浦发银行,2015-10-14,15.97,15.81,16.09,15.81,15.9,44297812,706211867,-0.07,-0.4383,15.9424,0.2375,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-15,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-16,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-19,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-20,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-21,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-22,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-23,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-26,15.9,16.03,16.57,16.03,16.28,101041055,1648965008,0.38,2.3899,16.3198,0.5417,3.04E+11,N/A,3.04E+11,18653471415,0,18653471415,6.4577,1.1672,2.4653,-3.9269
+600000.SH,浦发银行,2015-10-27,16.28,16.23,16.45,16.15,16.32,74933996,1223267248,0.04,0.2457,16.3246,0.4017,3.04E+11,N/A,3.04E+11,18653471415,0,18653471415,6.4735,1.1701,2.4714,-3.9366
+600000.SH,浦发银行,2015-10-28,16.32,16.26,16.54,16.09,16.31,74226285,1217460775,-0.01,-0.0613,16.402,0.3979,3.04E+11,N/A,3.04E+11,18653471415,0,18653471415,6.4696,1.1694,2.4698,-3.9342
+600000.SH,浦发银行,2015-10-29,16.31,16.3,16.63,16.23,16.59,75760565,1251114542,0.28,1.7167,16.5141,0.4061,3.09E+11,N/A,3.09E+11,18653471415,0,18653471415,6.5806,1.1895,2.5122,-4.0017
+600000.SH,浦发银行,2015-10-30,16.59,16.5,16.68,16.38,16.39,45465414,750144861,-0.2,-1.2055,16.4992,0.2437,3.06E+11,N/A,3.06E+11,18653471415,0,18653471415,6.5013,1.1751,2.482,-3.9535
+600000.SH,浦发银行,2015-11-2,16.39,16.3,16.52,16.22,16.41,38122791,625014482,0.02,0.122,16.3948,0.2044,3.06E+11,N/A,3.06E+11,18653471415,0,18653471415,6.5092,1.1766,2.485,-3.9583
+600000.SH,浦发银行,2015-11-3,16.41,16.4,16.77,16.37,16.46,60485065,1005503941,0.05,0.3047,16.624,0.3243,3.07E+11,N/A,3.07E+11,18653471415,0,18653471415,6.5291,1.1801,2.4926,-3.9704
+600000.SH,浦发银行,2015-11-4,16.46,16.43,16.92,16.43,16.84,65053992,1086409869,0.38,2.3086,16.7001,0.3488,3.14E+11,N/A,3.14E+11,18653471415,0,18653471415,6.6798,1.2074,2.5501,-4.062
+600000.SH,浦发银行,2015-11-5,16.84,16.85,18.07,16.75,17.71,231799691,4077390381,0.87,5.1663,17.5901,1.2427,3.30E+11,N/A,3.30E+11,18653471415,0,18653471415,7.0249,1.2698,2.6819,-4.2719
+600000.SH,浦发银行,2015-11-6,17.71,17.52,18.18,17.51,17.88,127594225,2277276146,0.17,0.9599,17.8478,0.684,3.34E+11,N/A,3.34E+11,18653471415,0,18653471415,7.0923,1.282,2.7076,-4.3129
+600000.SH,浦发银行,2015-11-9,17.88,17.92,19.19,17.88,18.15,157820058,2925510320,0.27,1.5101,18.537,0.8461,3.39E+11,N/A,3.39E+11,18653471415,0,18653471415,7.1994,1.3013,2.7485,-4.378
+600000.SH,浦发银行,2015-11-10,18.15,18,18.69,17.82,18.37,140427138,2575229758,0.22,1.2121,18.3385,0.7528,3.43E+11,N/A,3.43E+11,18653471415,0,18653471415,7.2867,1.3171,2.7818,-4.4311
+600000.SH,浦发银行,2015-11-11,18.37,18.41,18.49,17.5,17.73,92130221,1643831042,-0.64,-3.4839,17.8425,0.4939,3.31E+11,N/A,3.31E+11,18653471415,0,18653471415,7.0328,1.2712,2.6849,-4.2767
+600000.SH,浦发银行,2015-11-12,17.73,17.8,17.83,17.15,17.36,77790159,1353612961,-0.37,-2.0869,17.4008,0.417,3.24E+11,N/A,3.24E+11,18653471415,0,18653471415,6.8861,1.2447,2.6288,-4.1875
+600000.SH,浦发银行,2015-11-13,17.36,17.2,17.6,17.15,17.58,73433156,1283306200,0.22,1.2673,17.4758,0.3937,3.28E+11,N/A,3.28E+11,18653471415,0,18653471415,6.9733,1.2604,2.6622,-4.2405
+600000.SH,浦发银行,2015-11-16,17.58,17.34,17.58,17.2,17.42,45144666,785563829,-0.16,-0.9101,17.401,0.242,3.25E+11,N/A,3.25E+11,18653471415,0,18653471415,6.9099,1.249,2.6379,-4.2019
+600000.SH,浦发银行,2015-11-17,17.42,17.46,17.81,17.42,17.44,63539278,1119712536,0.02,0.1148,17.6224,0.3406,3.25E+11,N/A,3.25E+11,18653471415,0,18653471415,6.9178,1.2504,2.641,-4.2068
+600000.SH,浦发银行,2015-11-18,17.44,17.47,17.68,17.24,17.39,57584578,1003785434,-0.05,-0.2867,17.4315,0.3087,3.24E+11,N/A,3.24E+11,18653471415,0,18653471415,6.898,1.2468,2.6334,-4.1947
+600000.SH,浦发银行,2015-11-19,17.39,17.3,17.99,17.3,17.9,102543449,1821483172,0.51,2.9327,17.763,0.5497,3.34E+11,N/A,3.34E+11,18653471415,0,18653471415,7.1003,1.2834,2.7106,-4.3177
+600000.SH,浦发银行,2015-11-20,17.9,17.81,18.63,17.78,18.47,148206210,2733449298,0.57,3.1844,18.4436,0.7945,3.45E+11,N/A,3.45E+11,18653471415,0,18653471415,7.3264,1.3243,2.7969,-4.4552
+600000.SH,浦发银行,2015-11-23,18.47,18.51,19.13,18.44,19.06,171203791,3235638652,0.59,3.1944,18.8993,0.9178,3.56E+11,N/A,3.56E+11,18653471415,0,18653471415,7.5604,1.3666,2.8863,-4.5975
+600000.SH,浦发银行,2015-11-24,19.06,18.9,19.12,18.59,19.05,129389144,2437634483,-0.01,-0.0525,18.8396,0.6936,3.55E+11,N/A,3.55E+11,18653471415,0,18653471415,7.5564,1.3658,2.8848,-4.5951
+600000.SH,浦发银行,2015-11-25,19.05,18.9,19.68,18.44,19.67,326524776,6295983533,0.62,3.2546,19.2818,1.7505,3.67E+11,N/A,3.67E+11,18653471415,0,18653471415,7.8024,1.4103,2.9787,-4.7447
+600000.SH,浦发银行,2015-11-26,19.67,19.5,19.7,19.2,19.37,214944239,4187889901,-0.3,-1.5252,19.4836,1.1523,3.61E+11,N/A,3.61E+11,18653471415,0,18653471415,7.6834,1.3888,2.9332,-4.6723
+600000.SH,浦发银行,2015-11-27,19.37,19.16,19.42,18.4,18.53,105608733,1999981226,-0.84,-4.3366,18.9377,0.5662,3.46E+11,N/A,3.46E+11,18653471415,0,18653471415,7.3502,1.3286,2.806,-4.4697
+600000.SH,浦发银行,2015-11-30,18.53,18.44,18.81,17.6,18.65,97633827,1779188257,0.12,0.6476,18.2231,0.5234,3.48E+11,N/A,3.48E+11,18653471415,0,18653471415,7.3978,1.3372,2.8242,-4.4986
+600000.SH,浦发银行,2015-12-1,18.65,18.35,19,18.08,18.66,63430576,1179526363,0.01,0.0536,18.5955,0.34,3.48E+11,N/A,3.48E+11,18653471415,0,18653471415,7.4017,1.3379,2.8257,-4.501
+600000.SH,浦发银行,2015-12-2,18.66,18.51,20,18.48,19.85,153608076,2972238980,1.19,6.3773,19.3495,0.8235,3.70E+11,N/A,3.70E+11,18653471415,0,18653471415,7.8738,1.4232,3.0059,-4.7881
+600000.SH,浦发银行,2015-12-3,19.85,19.7,19.77,19.22,19.25,110346329,2147606954,-0.6,-3.0227,19.4624,0.5916,3.59E+11,N/A,3.59E+11,18653471415,0,18653471415,7.6358,1.3802,2.9151,-4.6433
+600000.SH,浦发银行,2015-12-4,19.25,19.27,19.27,18.69,18.71,70275848,1331588236,-0.54,-2.8052,18.948,0.3767,3.49E+11,N/A,3.49E+11,18653471415,0,18653471415,7.4216,1.3415,2.8333,-4.5131
+600000.SH,浦发银行,2015-12-7,18.71,18.71,19.5,18.71,19.45,83346816,1592198369,0.74,3.9551,19.1033,0.4468,3.63E+11,N/A,3.63E+11,18653471415,0,18653471415,7.7151,1.3945,2.9453,-4.6916
+600000.SH,浦发银行,2015-12-8,19.45,19.28,20.12,18.81,20.1,239884949,4764109259,0.65,3.3419,19.86,1.286,3.75E+11,N/A,3.75E+11,18653471415,0,18653471415,7.9729,1.4411,3.0438,-4.8484
+600000.SH,浦发银行,2015-12-9,20.1,19.58,19.58,19.11,19.23,92049465,1776578423,-0.87,-4.3284,19.3003,0.4935,3.59E+11,N/A,3.59E+11,18653471415,0,18653471415,7.6278,1.3787,2.912,-4.6385
+600000.SH,浦发银行,2015-12-10,19.23,19.34,19.88,19.11,19.27,57091310,1108934588,0.04,0.208,19.4239,0.3061,3.59E+11,N/A,3.59E+11,18653471415,0,18653471415,7.6437,1.3816,2.9181,-4.6482
+600000.SH,浦发银行,2015-12-11,19.27,19.01,19.22,18.43,18.6,87066826,1630390309,-0.67,-3.4769,18.7257,0.4668,3.47E+11,N/A,3.47E+11,18653471415,0,18653471415,7.3779,1.3336,2.8166,-4.4866
+600000.SH,浦发银行,2015-12-14,18.6,18.31,18.63,18.03,18.45,70736958,1290712912,-0.15,-0.8065,18.2467,0.3792,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,7.3184,1.3228,2.7939,-4.4504
+600000.SH,浦发银行,2015-12-15,18.45,18.44,18.82,18.17,18.31,51685772,950672911,-0.14,-0.7588,18.3933,0.2771,3.42E+11,N/A,3.42E+11,18653471415,0,18653471415,7.2629,1.3128,2.7727,-4.4166
+600000.SH,浦发银行,2015-12-16,18.31,18.36,18.45,18.11,18.18,38700640,705621171,-0.13,-0.71,18.2328,0.2075,3.39E+11,N/A,3.39E+11,18653471415,0,18653471415,7.2113,1.3035,2.753,-4.3852
+600000.SH,浦发银行,2015-12-17,18.18,18.26,18.61,18.2,18.49,53304071,983362559,0.31,1.7052,18.4482,0.2858,3.45E+11,N/A,3.45E+11,18653471415,0,18653471415,7.3343,1.3257,2.8,-4.46
+600000.SH,浦发银行,2015-12-18,18.49,18.49,19.8,18.43,18.81,92211924,1753311888,0.32,1.7307,19.0139,0.4943,3.51E+11,N/A,3.51E+11,18653471415,0,18653471415,7.4612,1.3486,2.8484,-4.5372
+600000.SH,浦发银行,2015-12-21,18.81,18.79,19.4,18.54,19.14,82490082,1567681249,0.33,1.7544,19.0045,0.4422,3.57E+11,N/A,3.57E+11,18653471415,0,18653471415,7.5921,1.3723,2.8984,-4.6168
+600000.SH,浦发银行,2015-12-22,19.14,19.01,19.29,18.77,18.9,53122744,1006796481,-0.24,-1.2539,18.9523,0.2848,3.53E+11,N/A,3.53E+11,18653471415,0,18653471415,7.4969,1.3551,2.8621,-4.5589
+600000.SH,浦发银行,2015-12-23,18.9,18.91,19.13,18.61,18.88,66128171,1249610550,-0.02,-0.1058,18.8968,0.3545,3.52E+11,N/A,3.52E+11,18653471415,0,18653471415,7.489,1.3536,2.859,-4.5541
+600000.SH,浦发银行,2015-12-24,18.88,18.85,19.14,18.67,19.04,57171554,1083459057,0.16,0.8475,18.951,0.3065,3.55E+11,N/A,3.55E+11,18653471415,0,18653471415,7.5525,1.3651,2.8833,-4.5927
+600000.SH,浦发银行,2015-12-25,19.04,19.02,19.48,18.93,19.32,55427897,1069153871,0.28,1.4706,19.2891,0.2971,3.60E+11,N/A,3.60E+11,18653471415,0,18653471415,7.6635,1.3852,2.9257,-4.6602
+600000.SH,浦发银行,2015-12-28,19.32,19.37,19.43,18.62,18.7,49980698,945164680,-0.62,-3.2091,18.9106,0.2679,3.49E+11,N/A,3.49E+11,18653471415,0,18653471415,7.4176,1.3407,2.8318,-4.5107
+600000.SH,浦发银行,2015-12-29,18.7,18.63,18.92,18.39,18.74,47288465,883333858,0.04,0.2139,18.6797,0.2535,3.50E+11,N/A,3.50E+11,18653471415,0,18653471415,7.4335,1.3436,2.8378,-4.5203
+600000.SH,浦发银行,2015-12-30,18.74,18.71,18.78,18.31,18.57,35687385,660326971,-0.17,-0.9072,18.5031,0.1913,3.46E+11,N/A,3.46E+11,18653471415,0,18653471415,7.366,1.3314,2.8121,-4.4793
+600000.SH,浦发银行,2015-12-31,18.57,18.52,18.52,18.26,18.27,27936138,513758894,-0.3,-1.6155,18.3905,0.1498,3.41E+11,N/A,3.41E+11,18653471415,0,18653471415,7.247,1.3099,2.7667,-4.407
+600000.SH,浦发银行,2016-1-4,18.27,18.28,18.28,17.55,17.8,42240610,754425783,-0.47,-2.5725,17.8602,0.2264,3.32E+11,N/A,3.32E+11,18653471415,0,18653471415,6.5614,1.0535,2.2657,4.3744
+600000.SH,浦发银行,2016-1-5,17.8,17.51,18.06,17.4,17.96,58054793,1034181474,0.16,0.8989,17.8139,0.3112,3.35E+11,N/A,3.35E+11,18653471415,0,18653471415,6.6204,1.063,2.286,4.4137
+600000.SH,浦发银行,2016-1-6,17.96,17.9,18.14,17.69,18.1,46772653,838667398,0.14,0.7795,17.9307,0.2507,3.38E+11,N/A,3.38E+11,18653471415,0,18653471415,6.672,1.0713,2.3038,4.4481
+600000.SH,浦发银行,2016-1-7,18.1,17.8,17.9,17.4,17.51,11350479,199502702,-0.59,-3.2597,17.5766,0.0608,3.27E+11,N/A,3.27E+11,18653471415,0,18653471415,6.4545,1.0363,2.2287,4.3032
+600000.SH,浦发银行,2016-1-8,17.51,17.74,17.88,16.91,17.49,71918296,1262105060,-0.02,-0.1142,17.5492,0.3855,3.26E+11,N/A,3.26E+11,18653471415,0,18653471415,6.4471,1.0352,2.2262,4.2982
+600000.SH,浦发银行,2016-1-11,17.49,17.21,17.45,16.96,17.05,90177135,1550155933,-0.44,-2.5157,17.1901,0.4834,3.18E+11,N/A,3.18E+11,18653471415,0,18653471415,6.2849,1.0091,2.1702,4.1901
+600000.SH,浦发银行,2016-1-12,17.05,17.17,17.52,17.08,17.45,55374454,964061502,0.4,2.346,17.4099,0.2969,3.26E+11,N/A,3.26E+11,18653471415,0,18653471415,6.4324,1.0328,2.2211,4.2884
+600000.SH,浦发银行,2016-1-13,17.45,17.57,17.9,17.35,17.39,47869312,843717365,-0.06,-0.3438,17.6254,0.2566,3.24E+11,N/A,3.24E+11,18653471415,0,18653471415,6.4102,1.0292,2.2135,4.2737
+600000.SH,浦发银行,2016-1-14,17.39,17,17.99,16.89,17.92,54838833,966117848,0.53,3.0477,17.6174,0.294,3.34E+11,N/A,3.34E+11,18653471415,0,18653471415,6.6056,1.0606,2.2809,4.4039
+600000.SH,浦发银行,2016-1-15,17.92,17.8,18.15,17.52,17.58,46723139,836146426,-0.34,-1.8973,17.8958,0.2505,3.28E+11,N/A,3.28E+11,18653471415,0,18653471415,6.4803,1.0405,2.2377,4.3204
+600000.SH,浦发银行,2016-1-18,17.58,17.43,17.99,17.32,17.68,32729006,583291559,0.1,0.5688,17.8219,0.1755,3.30E+11,N/A,3.30E+11,18653471415,0,18653471415,6.5171,1.0464,2.2504,4.3449
+600000.SH,浦发银行,2016-1-19,17.68,17.78,17.88,17.5,17.77,29807159,527753175,0.09,0.509,17.7056,0.1598,3.31E+11,N/A,3.31E+11,18653471415,0,18653471415,6.5503,1.0517,2.2618,4.367
+600000.SH,浦发银行,2016-1-20,17.77,17.61,17.7,17.08,17.25,35968636,623546924,-0.52,-2.9263,17.3359,0.1928,3.22E+11,N/A,3.22E+11,18653471415,0,18653471415,6.3586,1.0209,2.1956,4.2393
+600000.SH,浦发银行,2016-1-21,17.25,17.22,17.46,16.5,16.58,34197115,582845476,-0.67,-3.8841,17.0437,0.1833,3.09E+11,N/A,3.09E+11,18653471415,0,18653471415,6.1117,0.9813,2.1104,4.0746
+600000.SH,浦发银行,2016-1-22,16.58,16.84,17.11,16.49,17.02,42007318,708179241,0.44,2.6538,16.8585,0.2252,3.17E+11,N/A,3.17E+11,18653471415,0,18653471415,6.2739,1.0073,2.1664,4.1827
+600000.SH,浦发银行,2016-1-25,17.02,17,17.17,16.72,17.03,23558971,400445071,0.01,0.0588,16.9976,0.1263,3.18E+11,N/A,3.18E+11,18653471415,0,18653471415,6.2775,1.0079,2.1676,4.1852
+600000.SH,浦发银行,2016-1-26,17.03,16.96,17.14,16.4,16.66,38279766,643611762,-0.37,-2.1726,16.8134,0.2052,3.11E+11,N/A,3.11E+11,18653471415,0,18653471415,6.1412,0.986,2.1206,4.0943
+600000.SH,浦发银行,2016-1-27,16.66,16.75,16.98,16.51,16.68,44291307,742640743,0.02,0.12,16.7672,0.2374,3.11E+11,N/A,3.11E+11,18653471415,0,18653471415,6.1485,0.9872,2.1231,4.0992
+600000.SH,浦发银行,2016-1-28,16.68,16.76,16.82,15.88,16.58,38902180,643984171,-0.1,-0.5995,16.5539,0.2086,3.09E+11,N/A,3.09E+11,18653471415,0,18653471415,6.1117,0.9813,2.1104,4.0746
+600000.SH,浦发银行,2016-1-29,16.58,16.52,17.05,16.41,16.9,47429000,799493381,0.32,1.93,16.8566,0.2543,3.15E+11,N/A,3.15E+11,18653471415,0,18653471415,6.2296,1.0002,2.1511,4.1532
+600000.SH,浦发银行,2016-2-1,16.9,16.99,17,16.41,16.5,29139596,485275132,-0.4,-2.3669,16.6535,0.1562,3.08E+11,N/A,3.08E+11,18653471415,0,18653471415,6.0822,0.9766,2.1002,4.0549
+600000.SH,浦发银行,2016-2-2,16.5,16.5,16.94,16.46,16.76,25380981,425396889,0.26,1.5758,16.7605,0.1361,3.13E+11,N/A,3.13E+11,18653471415,0,18653471415,6.178,0.9919,2.1333,4.1188
+600000.SH,浦发银行,2016-2-3,16.76,16.6,16.66,16.45,16.61,27779183,459255616,-0.15,-0.895,16.5324,0.1489,3.10E+11,N/A,3.10E+11,18653471415,0,18653471415,6.1227,0.9831,2.1142,4.082
+600000.SH,浦发银行,2016-2-4,16.61,16.84,17.32,16.63,17.3,47162860,799283799,0.69,4.1541,16.9473,0.2528,3.23E+11,N/A,3.23E+11,18653471415,0,18653471415,6.3771,1.0239,2.202,4.2515
+600000.SH,浦发银行,2016-2-5,17.3,17.24,18.39,17.15,18.38,78413454,1401156041,1.08,6.2428,17.8688,0.4204,3.43E+11,N/A,3.43E+11,18653471415,0,18653471415,6.7752,1.0878,2.3395,4.517
+600000.SH,浦发银行,2016-2-15,18.38,17.98,18.48,17.8,18.45,67296317,1221398339,0.07,0.3808,18.1496,0.3608,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-16,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-17,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-18,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-19,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-22,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-23,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-24,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-25,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-26,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-29,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-1,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-2,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-3,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-4,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-7,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-8,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-9,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-10,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-11,18.45,17.51,17.53,16.61,16.97,98240322,1657158636,-1.48,-8.0217,16.8684,0.5267,3.17E+11,N/A,3.17E+11,18653471415,0,18653471415,6.2554,1.0044,2.16,4.1704
+600000.SH,浦发银行,2016-3-14,16.97,16.88,17.47,16.82,16.86,56922239,973317374,-0.11,-0.6482,17.0991,0.3052,3.14E+11,N/A,3.14E+11,18653471415,0,18653471415,6.2149,0.9979,2.146,4.1434
+600000.SH,浦发银行,2016-3-15,16.86,16.95,17.19,16.81,17.02,37540932,638223050,0.16,0.949,17.0007,0.2013,3.17E+11,N/A,3.17E+11,18653471415,0,18653471415,6.2739,1.0073,2.1664,4.1827
+600000.SH,浦发银行,2016-3-16,17.02,16.92,18.07,16.91,18.03,108404378,1924212601,1.01,5.9342,17.7503,0.5811,3.36E+11,N/A,3.36E+11,18653471415,0,18653471415,6.6462,1.0671,2.2949,4.4309
+600000.SH,浦发银行,2016-3-17,18.03,17.81,18.19,17.45,17.7,68635812,1219236346,-0.33,-1.8303,17.7639,0.368,3.30E+11,N/A,3.30E+11,18653471415,0,18653471415,6.5245,1.0476,2.2529,4.3498
+600000.SH,浦发银行,2016-3-18,17.7,17.79,18,17.65,17.84,55987968,996332597,0.14,0.791,17.7955,0.3001,3.33E+11,N/A,3.51E+11,18653471415,0,19652981747,6.9285,1.1124,2.3924,4.6192
+600000.SH,浦发银行,2016-3-21,17.84,17.78,18.25,17.78,18.06,42001532,756966797,0.22,1.2332,18.0224,0.2252,3.37E+11,N/A,3.55E+11,18653471415,0,19652981747,7.0139,1.1262,2.4219,4.6761
+600000.SH,浦发银行,2016-3-22,18.06,18.09,18.63,18.02,18.15,43760811,800814893,0.09,0.4983,18.2998,0.2346,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0489,1.1318,2.434,4.6994
+600000.SH,浦发银行,2016-3-23,18.15,18.16,18.35,18.06,18.13,27830795,506023215,-0.02,-0.1102,18.1821,0.1492,3.38E+11,N/A,3.56E+11,18653471415,0,19652981747,7.0411,1.1305,2.4313,4.6943
+600000.SH,浦发银行,2016-3-24,18.13,18.11,18.11,17.68,17.72,27448272,488313660,-0.41,-2.2614,17.7903,0.1471,3.31E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8819,1.105,2.3763,4.5881
+600000.SH,浦发银行,2016-3-25,17.72,17.72,17.87,17.68,17.74,13619185,241971869,0.02,0.1129,17.767,0.073,3.31E+11,N/A,3.49E+11,18653471415,0,19652981747,6.8897,1.1062,2.379,4.5933
+600000.SH,浦发银行,2016-3-28,17.74,17.78,18,17.37,17.45,24521696,433449200,-0.29,-1.6347,17.6762,0.1315,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-3-29,17.45,17.53,17.66,17.37,17.45,19151152,335806206,0,0,17.5345,0.1027,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-3-30,17.45,17.65,17.95,17.65,17.87,35562148,634175207,0.42,2.4069,17.8329,0.1906,3.33E+11,N/A,3.51E+11,18653471415,0,19652981747,6.9401,1.1143,2.3964,4.6269
+600000.SH,浦发银行,2016-3-31,17.87,17.98,18.08,17.72,17.93,23762112,425380429,0.06,0.3358,17.9016,0.1274,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9634,1.1181,2.4045,4.6425
+600000.SH,浦发银行,2016-4-1,17.93,17.98,18.25,17.61,18.18,35790541,643979468,0.25,1.3943,17.993,0.1919,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0605,1.1336,2.438,4.7072
+600000.SH,浦发银行,2016-4-5,18.18,17.94,18.29,17.76,18.17,42622297,768010128,-0.01,-0.055,18.019,0.2285,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0566,1.133,2.4367,4.7046
+600000.SH,浦发银行,2016-4-6,18.17,18.03,18.14,17.87,17.96,23428724,421234846,-0.21,-1.1558,17.9794,0.1256,3.35E+11,N/A,3.53E+11,18653471415,0,19652981747,6.9751,1.1199,2.4085,4.6502
+600000.SH,浦发银行,2016-4-7,17.96,17.95,18,17.63,17.69,29047713,516129852,-0.27,-1.5033,17.7683,0.1557,3.30E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8702,1.1031,2.3723,4.5803
+600000.SH,浦发银行,2016-4-8,17.69,17.56,17.76,17.53,17.6,17132244,301704521,-0.09,-0.5088,17.6103,0.0918,3.28E+11,N/A,3.46E+11,18653471415,0,19652981747,6.8353,1.0975,2.3602,4.557
+600000.SH,浦发银行,2016-4-11,17.6,17.6,17.82,17.55,17.67,24117635,426862387,0.07,0.3977,17.6992,0.1293,3.30E+11,N/A,3.47E+11,18653471415,0,19652981747,6.8625,1.1018,2.3696,4.5752
+600000.SH,浦发银行,2016-4-12,17.67,17.69,17.7,17.53,17.62,14100759,248002295,-0.05,-0.283,17.5879,0.0756,3.29E+11,N/A,3.46E+11,18653471415,0,19652981747,6.843,1.0987,2.3629,4.5622
+600000.SH,浦发银行,2016-4-13,17.62,17.73,17.99,17.69,17.74,35189716,627667715,0.12,0.681,17.8367,0.1886,3.31E+11,N/A,3.49E+11,18653471415,0,19652981747,6.8897,1.1062,2.379,4.5933
+600000.SH,浦发银行,2016-4-14,17.74,17.9,18.01,17.75,17.8,15796208,281977244,0.06,0.3382,17.8509,0.0847,3.32E+11,N/A,3.50E+11,18653471415,0,19652981747,6.913,1.11,2.3871,4.6088
+600000.SH,浦发银行,2016-4-15,17.8,17.95,18.06,17.8,17.89,34773526,623836222,0.09,0.5056,17.94,0.1864,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9479,1.1156,2.3991,4.6321
+600000.SH,浦发银行,2016-4-18,17.89,17.75,18.03,17.66,17.81,28084133,501790676,-0.08,-0.4472,17.8674,0.1506,3.32E+11,N/A,3.50E+11,18653471415,0,19652981747,6.9168,1.1106,2.3884,4.6114
+600000.SH,浦发银行,2016-4-19,17.81,17.95,17.98,17.78,17.9,27246371,487095912,0.09,0.5053,17.8775,0.1461,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9518,1.1162,2.4005,4.6347
+600000.SH,浦发银行,2016-4-20,17.9,17.89,17.99,17.31,17.96,46614611,825437834,0.06,0.3352,17.7077,0.2499,3.35E+11,N/A,3.53E+11,18653471415,0,19652981747,6.9751,1.1199,2.4085,4.6502
+600000.SH,浦发银行,2016-4-21,17.96,17.82,18.35,17.75,18.12,48212915,872382605,0.16,0.8909,18.0944,0.2585,3.38E+11,N/A,3.56E+11,18653471415,0,19652981747,7.0372,1.1299,2.43,4.6917
+600000.SH,浦发银行,2016-4-22,18.12,18,18.36,17.94,18.24,28178162,513194655,0.12,0.6623,18.2125,0.1511,3.40E+11,N/A,3.58E+11,18653471415,0,19652981747,7.0838,1.1374,2.4461,4.7227
+600000.SH,浦发银行,2016-4-25,18.24,18.15,18.16,17.82,17.88,24294360,435467860,-0.36,-1.9737,17.9246,0.1302,3.34E+11,N/A,3.51E+11,18653471415,0,19652981747,6.944,1.1149,2.3978,4.6295
+600000.SH,浦发银行,2016-4-26,17.88,17.87,18.08,17.75,17.92,15739400,281501388,0.04,0.2237,17.8851,0.0844,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9596,1.1174,2.4031,4.6399
+600000.SH,浦发银行,2016-4-27,17.92,17.97,17.97,17.8,17.86,13838875,247622905,-0.06,-0.3348,17.8933,0.0742,3.33E+11,N/A,3.51E+11,18653471415,0,19652981747,6.9363,1.1137,2.3951,4.6244
+600000.SH,浦发银行,2016-4-28,17.86,17.93,18.1,17.83,17.9,15728417,282201353,0.04,0.224,17.9421,0.0843,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9518,1.1162,2.4005,4.6347
+600000.SH,浦发银行,2016-4-29,17.9,17.83,17.94,17.75,17.83,23065933,412460987,-0.07,-0.3911,17.8818,0.1237,3.33E+11,N/A,3.50E+11,18653471415,0,19652981747,6.9246,1.1118,2.3911,4.6166
+600000.SH,浦发银行,2016-5-3,17.83,17.95,18.24,17.83,18.12,27776723,501830132,0.29,1.6265,18.0666,0.1489,3.38E+11,N/A,3.56E+11,18653471415,0,19652981747,7.0372,1.1299,2.43,4.6917
+600000.SH,浦发银行,2016-5-4,18.12,18.06,18.23,18.02,18.08,23118959,418592994,-0.04,-0.2208,18.106,0.1239,3.37E+11,N/A,3.55E+11,18653471415,0,19652981747,7.0217,1.1274,2.4246,4.6813
+600000.SH,浦发银行,2016-5-5,18.08,18.06,18.12,17.98,18.06,14936632,269576075,-0.02,-0.1106,18.048,0.0801,3.37E+11,N/A,3.55E+11,18653471415,0,19652981747,7.0139,1.1262,2.4219,4.6761
+600000.SH,浦发银行,2016-5-6,18.06,18.07,18.1,17.71,17.73,23406763,418454827,-0.33,-1.8272,17.8775,0.1255,3.31E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8858,1.1056,2.3777,4.5907
+600000.SH,浦发银行,2016-5-9,17.73,17.71,17.8,17.4,17.51,21947591,386423417,-0.22,-1.2408,17.6066,0.1177,3.27E+11,N/A,3.44E+11,18653471415,0,19652981747,6.8003,1.0919,2.3482,4.5337
+600000.SH,浦发银行,2016-5-10,17.51,17.38,17.56,17.38,17.48,16846648,294675478,-0.03,-0.1713,17.4916,0.0903,3.26E+11,N/A,3.44E+11,18653471415,0,19652981747,6.7887,1.09,2.3441,4.526
+600000.SH,浦发银行,2016-5-11,17.48,17.55,17.57,17.4,17.45,11941164,208655785,-0.03,-0.1716,17.4737,0.064,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-5-12,17.45,17.43,17.5,17.2,17.41,14668954,254410730,-0.04,-0.2292,17.3435,0.0786,3.25E+11,N/A,3.42E+11,18653471415,0,19652981747,6.7615,1.0856,2.3348,4.5078
+600000.SH,浦发银行,2016-5-13,17.41,17.37,17.46,17.22,17.24,11013829,190929402,-0.17,-0.9765,17.3354,0.059,3.22E+11,N/A,3.39E+11,18653471415,0,19652981747,6.6955,1.075,2.312,4.4638
+600000.SH,浦发银行,2016-5-16,17.24,17.23,17.35,17.21,17.29,11045624,190872655,0.05,0.29,17.2804,0.0592,3.23E+11,N/A,3.40E+11,18653471415,0,19652981747,6.7149,1.0781,2.3187,4.4768
+600000.SH,浦发银行,2016-5-17,17.29,17.29,17.34,17.16,17.25,9765153,168387277,-0.04,-0.2313,17.2437,0.0524,3.22E+11,N/A,3.39E+11,18653471415,0,19652981747,6.6994,1.0757,2.3133,4.4664
+600000.SH,浦发银行,2016-5-18,17.25,17.25,17.62,17.02,17.56,30962453,536935470,0.31,1.7971,17.3415,0.166,3.28E+11,N/A,3.45E+11,18653471415,0,19652981747,6.8197,1.095,2.3549,4.5467
+600000.SH,浦发银行,2016-5-19,17.56,17.44,17.49,17.33,17.35,10380826,180686332,-0.21,-1.1959,17.4058,0.0557,3.24E+11,N/A,3.41E+11,18653471415,0,19652981747,6.7382,1.0819,2.3267,4.4923
+600000.SH,浦发银行,2016-5-20,17.35,17.31,17.5,17.27,17.45,11140621,194223009,0.1,0.5764,17.4338,0.0597,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,BB银行,2016-5-23,17.45,17.5,17.68,17.44,17.55,14080659,247441303,0.1,0.5731,17.5731,0.0755,3.27E+11,N/A,3.45E+11,18653471415,0,19652981747,6.8159,1.0944,2.3535,4.5441
+600000.SH,浦发银行,2016-5-24,17.55,17.48,17.6,17.43,17.55,10725938,187905438,0,0,17.5188,0.0575,3.27E+11,N/A,3.45E+11,18653471415,0,19652981747,6.8159,1.0944,2.3535,4.5441
+600000.SH,浦发银行,2016-5-25,17.55,17.68,17.73,17.6,17.67,13766238,243549455,0.12,0.6838,17.6918,0.0738,3.30E+11,N/A,3.47E+11,18653471415,0,19652981747,6.8625,1.1018,2.3696,4.5752
+600000.SH,浦发银行,2016-5-26,17.67,17.65,17.86,17.65,17.7,11065062,196266938,0.03,0.1698,17.7375,0.0593,3.30E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8741,1.1037,2.3736,4.5829
+600000.SH,浦发银行,2016-5-27,17.7,17.69,17.77,17.63,17.74,11621242,205801175,0.04,0.226,17.7091,0.0623,3.31E+11,N/A,3.49E+11,18653471415,0,19652981747,6.8897,1.1062,2.379,4.5933
+600000.SH,浦发银行,2016-5-30,17.74,17.84,17.97,17.68,17.95,17538184,313324795,0.21,1.1838,17.8653,0.094,3.35E+11,N/A,3.53E+11,18653471415,0,19652981747,6.9712,1.1193,2.4072,4.6477
+600000.SH,浦发银行,2016-5-31,17.95,17.93,18.4,17.92,18.29,35631526,650177320,0.34,1.8942,18.2472,0.191,3.41E+11,N/A,3.59E+11,18653471415,0,19652981747,7.1033,1.1405,2.4528,4.7357
+600000.SH,浦发银行,2016-6-1,18.29,18.3,18.35,18.13,18.19,18312424,333790682,-0.1,-0.5467,18.2276,0.0982,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0644,1.1343,2.4394,4.7098
+600000.SH,浦发银行,2016-6-2,18.19,18.2,18.3,17.93,18.02,17786525,321768768,-0.17,-0.9346,18.0906,0.0954,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9984,1.1237,2.4166,4.6658
+600000.SH,浦发银行,2016-6-3,18.02,18.12,18.13,17.9,18.01,18003512,323746001,-0.01,-0.0555,17.9824,0.0965,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9945,1.123,2.4152,4.6632
+600000.SH,浦发银行,2016-6-6,18.01,18.05,18.11,17.97,18.02,17856247,321865763,0.01,0.0555,18.0254,0.0957,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9984,1.1237,2.4166,4.6658
+600000.SH,浦发银行,2016-6-7,18.02,18.1,18.13,17.97,18.02,16533983,298145352,0,0,18.0323,0.0886,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9984,1.1237,2.4166,4.6658
+600000.SH,浦发银行,2016-6-8,18.02,18.01,18.07,17.97,17.99,23758300,427741583,-0.03,-0.1665,18.0039,0.1274,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9867,1.1218,2.4125,4.658